Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 8,170.00 | 8,194.96 | 8,170.00 | 8,194.96 | 8,194.96 | 1,405 |
| 2026-01-28 | 8,140.00 | 8,200.00 | 8,140.00 | 8,150.00 | 8,150.00 | 507 |
| 2026-01-27 | 8,286.00 | 8,286.00 | 8,150.01 | 8,180.88 | 8,180.88 | 582 |
| 2026-01-26 | 8,356.00 | 8,400.00 | 8,258.01 | 8,365.64 | 8,365.64 | 168 |
| 2026-01-23 | 8,420.00 | 8,450.00 | 8,354.00 | 8,356.00 | 8,356.00 | 1,484 |
| 2026-01-22 | 8,477.10 | 8,477.10 | 8,434.00 | 8,450.03 | 8,450.03 | 150 |
| 2026-01-21 | 8,495.00 | 8,572.10 | 8,422.85 | 8,445.00 | 8,445.00 | 1,159 |
| 2026-01-20 | 8,586.30 | 8,586.30 | 8,504.00 | 8,548.13 | 8,548.13 | 2,362 |
| 2026-01-19 | 8,735.20 | 8,735.20 | 8,735.19 | 8,735.19 | 8,735.19 | 16 |
| 2026-01-16 | 8,710.00 | 8,730.18 | 8,710.00 | 8,730.18 | 8,730.18 | 140 |
| 2026-01-15 | 8,830.23 | 8,830.23 | 8,660.00 | 8,702.67 | 8,702.67 | 708 |
| 2026-01-14 | 8,837.39 | 8,837.39 | 8,775.58 | 8,812.00 | 8,812.00 | 316 |
| 2026-01-13 | 8,925.00 | 8,925.00 | 8,805.00 | 8,812.91 | 8,812.91 | 5,754 |
| 2026-01-12 | 8,940.17 | 8,940.17 | 8,930.00 | 8,930.00 | 8,930.00 | 189 |
| 2026-01-09 | 8,850.05 | 9,030.00 | 8,850.05 | 8,964.99 | 8,964.99 | 205 |
| 2026-01-08 | 8,865.12 | 9,040.00 | 8,865.12 | 9,000.00 | 9,000.00 | 258 |
| 2026-01-07 | 8,890.01 | 8,890.01 | 8,850.01 | 8,850.01 | 8,850.01 | 208 |
| 2026-01-06 | 8,907.76 | 8,960.00 | 8,800.01 | 8,891.01 | 8,891.01 | 79 |
| 2026-01-05 | 8,855.58 | 8,975.01 | 8,855.58 | 8,950.01 | 8,950.01 | 102 |
| 2026-01-02 | 8,985.00 | 9,029.93 | 8,840.01 | 8,855.57 | 8,855.57 | 164 |
| 2025-12-31 | 9,076.26 | 9,129.99 | 9,063.01 | 9,080.00 | 9,080.00 | 239 |
| 2025-12-30 | 9,039.99 | 9,073.79 | 9,019.99 | 9,062.98 | 9,062.98 | 5,393 |
| 2025-12-29 | 8,912.00 | 8,992.00 | 8,912.00 | 8,950.01 | 8,950.01 | 2,550 |
| 2025-12-26 | 9,016.86 | 9,016.86 | 8,910.00 | 8,912.00 | 8,912.00 | 234 |
| 2025-12-24 | 8,990.01 | 8,990.01 | 8,971.00 | 8,972.00 | 8,972.00 | 76 |
| 2025-12-23 | 8,990.01 | 8,990.01 | 8,965.99 | 8,974.00 | 8,974.00 | 61 |
| 2025-12-22 | 8,925.02 | 8,993.00 | 8,909.01 | 8,990.00 | 8,990.00 | 573 |
| 2025-12-19 | 8,990.00 | 8,990.00 | 8,990.00 | 8,990.00 | 8,990.00 | 14 |
| 2025-12-18 | 9,057.55 | 9,065.01 | 9,057.55 | 9,065.00 | 9,065.00 | 118 |
| 2025-12-17 | 8,990.00 | 8,990.00 | 8,990.00 | 8,990.00 | 8,990.00 | 38 |
| 2025-12-16 | 9,025.00 | 9,025.00 | 8,985.00 | 8,999.01 | 8,999.01 | 2,308 |
| 2025-12-15 | 8,927.00 | 9,090.00 | 8,927.00 | 9,090.00 | 9,090.00 | 317 |
| 2025-12-11 | 8,939.00 | 8,982.35 | 8,916.00 | 8,927.00 | 8,927.00 | 549 |
| 2025-12-10 | 8,900.00 | 9,006.00 | 8,900.00 | 8,908.17 | 8,908.17 | 295 |
| 2025-12-09 | 8,920.00 | 9,003.79 | 8,920.00 | 9,003.79 | 9,003.79 | 68 |
| 2025-12-08 | 9,150.00 | 9,150.00 | 8,993.00 | 9,050.00 | 9,050.00 | 79 |
| 2025-12-05 | 9,174.29 | 9,180.00 | 9,116.01 | 9,160.01 | 9,160.01 | 330 |
| 2025-12-04 | 9,215.84 | 9,215.84 | 9,150.00 | 9,168.50 | 9,168.50 | 357 |
| 2025-12-03 | 9,259.01 | 9,271.40 | 9,215.83 | 9,215.83 | 9,215.83 | 5,226 |
| 2025-12-02 | 9,221.11 | 9,275.00 | 9,221.11 | 9,259.00 | 9,259.00 | 134 |
| 2025-12-01 | 9,349.00 | 9,369.00 | 9,335.00 | 9,350.00 | 9,350.00 | 1,154 |
| 2025-11-28 | 9,304.00 | 9,433.80 | 9,304.00 | 9,393.00 | 9,393.00 | 247 |
| 2025-11-27 | 9,387.64 | 9,387.64 | 9,387.64 | 9,387.64 | 9,387.64 | 0 |
| 2025-11-26 | 9,350.00 | 9,397.99 | 9,350.00 | 9,387.64 | 9,387.64 | 332 |
| 2025-11-25 | 9,347.36 | 9,375.80 | 9,332.32 | 9,332.32 | 9,332.32 | 365 |
| 2025-11-24 | 9,244.00 | 9,350.00 | 9,220.01 | 9,350.00 | 9,350.00 | 1,216 |
| 2025-11-21 | 9,300.00 | 9,360.00 | 9,300.00 | 9,345.00 | 9,345.00 | 337 |
| 2025-11-20 | 9,225.00 | 9,295.00 | 9,225.00 | 9,240.76 | 9,240.76 | 4,251 |
| 2025-11-19 | 9,210.00 | 9,210.00 | 9,210.00 | 9,210.00 | 9,210.00 | 19 |
| 2025-11-18 | 9,340.00 | 9,340.00 | 9,242.00 | 9,256.00 | 9,256.00 | 236 |
| 2025-11-14 | 9,333.00 | 9,459.00 | 9,264.41 | 9,340.00 | 9,340.00 | 1,120 |
| 2025-11-13 | 9,245.00 | 9,398.00 | 9,245.00 | 9,395.00 | 9,395.00 | 2,194 |
| 2025-11-12 | 9,160.00 | 9,222.22 | 9,149.00 | 9,198.00 | 9,198.00 | 483 |
| 2025-11-11 | 9,100.00 | 9,100.00 | 9,055.43 | 9,090.01 | 9,090.01 | 1,909 |
| 2025-11-10 | 9,132.00 | 9,207.01 | 9,132.00 | 9,149.00 | 9,149.00 | 384 |
| 2025-11-07 | 8,995.02 | 9,238.99 | 8,995.02 | 9,202.68 | 9,202.68 | 1,461 |
| 2025-11-06 | 9,155.63 | 9,179.99 | 9,136.99 | 9,167.99 | 9,167.99 | 506 |
| 2025-11-05 | 9,031.57 | 9,199.99 | 9,031.57 | 9,110.08 | 9,110.08 | 227 |
| 2025-11-04 | 8,923.46 | 9,124.99 | 8,923.46 | 9,124.99 | 9,124.99 | 677 |
| 2025-11-03 | 8,800.00 | 8,824.24 | 8,780.00 | 8,824.24 | 8,824.24 | 460 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.