Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 8,872.00 | 8,890.00 | 8,849.00 | 8,890.00 | 8,890.00 | 2,453 |
| 2025-10-30 | 8,800.00 | 8,902.10 | 8,800.00 | 8,889.53 | 8,889.53 | 1,818 |
| 2025-10-29 | 8,880.00 | 8,880.00 | 8,749.00 | 8,777.96 | 8,777.96 | 1,746 |
| 2025-10-28 | 8,900.00 | 8,950.00 | 8,874.95 | 8,876.75 | 8,876.75 | 1,027 |
| 2025-10-27 | 9,006.91 | 9,007.00 | 8,916.00 | 8,934.00 | 8,934.00 | 671 |
| 2025-10-24 | 9,003.00 | 9,083.00 | 9,003.00 | 9,083.00 | 9,083.00 | 1,324 |
| 2025-10-23 | 9,001.21 | 9,025.50 | 8,994.00 | 8,997.26 | 8,997.26 | 474 |
| 2025-10-22 | 9,038.24 | 9,079.99 | 9,010.01 | 9,064.55 | 9,064.55 | 1,166 |
| 2025-10-21 | 9,129.99 | 9,129.99 | 9,084.50 | 9,084.50 | 9,084.50 | 42 |
| 2025-10-20 | 9,030.01 | 9,030.01 | 9,015.01 | 9,015.01 | 9,015.01 | 107 |
| 2025-10-17 | 9,060.78 | 9,070.00 | 9,000.01 | 9,060.00 | 9,060.00 | 910 |
| 2025-10-16 | 9,167.99 | 9,167.99 | 8,973.83 | 8,988.00 | 8,988.00 | 301 |
| 2025-10-15 | 9,120.00 | 9,168.43 | 9,120.00 | 9,135.35 | 9,135.35 | 2,596 |
| 2025-10-14 | 9,127.60 | 9,192.92 | 9,100.01 | 9,168.43 | 9,168.43 | 514 |
| 2025-10-13 | 9,052.52 | 9,080.00 | 9,000.01 | 9,010.02 | 9,010.02 | 281 |
| 2025-10-10 | 9,120.00 | 9,144.00 | 9,095.01 | 9,098.02 | 9,098.02 | 710 |
| 2025-10-09 | 9,130.01 | 9,130.01 | 9,111.00 | 9,118.52 | 9,118.52 | 9,131 |
| 2025-10-08 | 9,150.00 | 9,238.00 | 9,150.00 | 9,170.00 | 9,170.00 | 464 |
| 2025-10-07 | 9,209.55 | 9,239.99 | 9,200.00 | 9,226.68 | 9,226.68 | 337 |
| 2025-10-06 | 9,235.02 | 9,250.00 | 9,150.01 | 9,165.55 | 9,165.55 | 899 |
| 2025-10-03 | 9,200.00 | 9,247.99 | 9,200.00 | 9,200.00 | 9,200.00 | 558 |
| 2025-10-02 | 9,152.01 | 9,246.00 | 9,080.03 | 9,147.84 | 9,147.84 | 1,350 |
| 2025-10-01 | 9,170.03 | 9,170.03 | 9,100.00 | 9,165.00 | 9,165.00 | 87 |
| 2025-09-30 | 9,153.61 | 9,226.38 | 9,153.61 | 9,207.07 | 9,207.07 | 435 |
| 2025-09-29 | 9,237.76 | 9,237.76 | 9,000.00 | 9,150.80 | 9,150.80 | 294 |
| 2025-09-26 | 9,185.60 | 9,247.99 | 9,160.00 | 9,186.60 | 9,186.60 | 833 |
| 2025-09-25 | 9,198.00 | 9,200.00 | 9,137.00 | 9,169.29 | 9,169.29 | 371 |
| 2025-09-24 | 9,098.77 | 9,154.86 | 9,098.77 | 9,150.00 | 9,150.00 | 246 |
| 2025-09-23 | 9,080.00 | 9,147.35 | 9,059.00 | 9,066.25 | 9,066.25 | 709 |
| 2025-09-22 | 9,108.43 | 9,108.43 | 9,010.00 | 9,075.00 | 9,075.00 | 2,334 |
| 2025-09-19 | 8,993.00 | 9,099.99 | 8,981.01 | 9,061.00 | 9,061.00 | 295 |
| 2025-09-18 | 9,004.99 | 9,020.00 | 8,980.32 | 9,000.00 | 9,000.00 | 620 |
| 2025-09-17 | 9,057.00 | 9,057.00 | 9,000.00 | 9,003.72 | 9,003.72 | 87 |
| 2025-09-15 | 9,167.80 | 9,167.80 | 8,975.01 | 9,019.92 | 9,019.92 | 437 |
| 2025-09-12 | 9,133.00 | 9,133.00 | 9,101.60 | 9,101.60 | 9,101.60 | 204 |
| 2025-09-11 | 9,165.00 | 9,200.00 | 9,165.00 | 9,178.93 | 9,178.93 | 2,035 |
| 2025-09-10 | 9,100.01 | 9,100.01 | 9,055.00 | 9,093.50 | 9,093.50 | 593 |
| 2025-09-09 | 9,230.00 | 9,230.00 | 9,138.93 | 9,182.32 | 9,182.32 | 3,368 |
| 2025-09-08 | 9,340.03 | 9,340.03 | 9,230.00 | 9,230.00 | 9,230.00 | 96 |
| 2025-09-05 | 9,445.00 | 9,445.00 | 9,313.01 | 9,362.58 | 9,362.58 | 298 |
| 2025-09-04 | 9,340.49 | 9,505.57 | 9,340.49 | 9,488.89 | 9,488.89 | 393 |
| 2025-09-03 | 9,290.00 | 9,391.36 | 9,290.00 | 9,387.43 | 9,387.43 | 805 |
| 2025-09-02 | 9,480.00 | 9,480.00 | 9,334.99 | 9,360.00 | 9,360.00 | 2,852 |
| 2025-09-01 | 9,424.44 | 9,424.44 | 9,424.44 | 9,424.44 | 9,424.44 | 17 |
| 2025-08-29 | 9,281.72 | 9,435.46 | 9,281.72 | 9,415.57 | 9,415.57 | 14,822 |
| 2025-08-28 | 9,310.00 | 9,320.03 | 9,250.00 | 9,304.26 | 9,304.26 | 1,457 |
| 2025-08-27 | 9,233.03 | 9,282.00 | 9,233.03 | 9,260.00 | 9,260.00 | 766 |
| 2025-08-26 | 9,015.53 | 9,169.00 | 9,015.53 | 9,164.04 | 9,164.04 | 961 |
| 2025-08-25 | 9,138.41 | 9,138.41 | 8,975.00 | 8,975.00 | 8,975.00 | 62 |
| 2025-08-22 | 9,104.00 | 9,104.00 | 9,071.00 | 9,071.00 | 9,071.00 | 139 |
| 2025-08-21 | 9,104.00 | 9,200.00 | 9,104.00 | 9,150.00 | 9,150.00 | 49 |
| 2025-08-20 | 9,168.56 | 9,230.00 | 9,168.56 | 9,185.20 | 9,185.20 | 842 |
| 2025-08-19 | 9,125.00 | 9,140.00 | 9,037.87 | 9,136.78 | 9,136.78 | 249 |
| 2025-08-18 | 8,970.00 | 8,979.99 | 8,947.01 | 8,964.25 | 8,964.25 | 6,422 |
| 2025-08-15 | 9,015.00 | 9,024.99 | 8,945.00 | 8,946.74 | 8,946.74 | 10,552 |
| 2025-08-14 | 8,914.27 | 9,015.05 | 8,913.85 | 9,009.55 | 9,009.55 | 1,422 |
| 2025-08-13 | 8,805.65 | 8,949.99 | 8,805.65 | 8,895.54 | 8,895.54 | 1,020 |
| 2025-08-12 | 8,751.34 | 8,762.98 | 8,703.95 | 8,752.24 | 8,752.24 | 2,744 |
| 2025-08-11 | 8,670.68 | 8,679.99 | 8,650.03 | 8,665.43 | 8,665.43 | 127 |
| 2025-08-08 | 8,630.00 | 8,653.00 | 8,580.00 | 8,649.68 | 8,649.68 | 200 |
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.