Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 8,757.77 | 8,757.77 | 8,613.32 | 8,627.24 | 8,627.24 | 1,339 |
| 2025-08-06 | 8,656.00 | 8,726.00 | 8,619.02 | 8,721.01 | 8,721.01 | 28,246 |
| 2025-08-05 | 8,710.55 | 8,755.00 | 8,700.01 | 8,718.82 | 8,718.82 | 1,001 |
| 2025-08-04 | 8,900.99 | 8,900.99 | 8,620.01 | 8,643.29 | 8,643.29 | 709 |
| 2025-08-01 | 8,870.00 | 8,982.00 | 8,870.00 | 8,930.12 | 8,930.12 | 227 |
| 2025-07-31 | 8,929.62 | 8,961.00 | 8,900.03 | 8,932.00 | 8,932.00 | 1,168 |
| 2025-07-30 | 8,932.00 | 8,982.00 | 8,932.00 | 8,974.50 | 8,974.50 | 6,718 |
| 2025-07-29 | 9,060.00 | 9,100.00 | 8,947.85 | 8,950.74 | 8,950.74 | 448 |
| 2025-07-28 | 9,050.00 | 9,070.00 | 9,033.98 | 9,039.40 | 9,039.40 | 1,052 |
| 2025-07-25 | 8,931.00 | 8,974.00 | 8,931.00 | 8,960.01 | 8,960.01 | 160 |
| 2025-07-24 | 8,948.15 | 9,023.00 | 8,930.00 | 8,930.75 | 8,930.75 | 189 |
| 2025-07-23 | 8,965.00 | 8,999.00 | 8,944.50 | 8,944.88 | 8,944.88 | 294 |
| 2025-07-22 | 9,001.75 | 9,001.75 | 8,904.30 | 8,920.35 | 8,920.35 | 192 |
| 2025-07-21 | 8,850.01 | 8,935.45 | 8,850.01 | 8,878.89 | 8,878.89 | 3,718 |
| 2025-07-18 | 8,900.00 | 8,916.00 | 8,860.01 | 8,860.01 | 8,860.01 | 210 |
| 2025-07-17 | 8,795.00 | 8,879.70 | 8,795.00 | 8,868.92 | 8,868.92 | 265 |
| 2025-07-16 | 8,850.09 | 8,978.52 | 8,800.06 | 8,840.00 | 8,840.00 | 177 |
| 2025-07-15 | 8,878.50 | 8,901.70 | 8,850.00 | 8,853.99 | 8,853.99 | 438 |
| 2025-07-14 | 8,923.71 | 8,950.00 | 8,921.30 | 8,927.01 | 8,927.01 | 2,406 |
| 2025-07-11 | 8,878.00 | 8,878.00 | 8,850.00 | 8,870.03 | 8,870.03 | 340 |
| 2025-07-10 | 8,914.00 | 8,945.00 | 8,868.00 | 8,878.00 | 8,878.00 | 2,252 |
| 2025-07-09 | 8,870.00 | 8,918.00 | 8,840.01 | 8,905.00 | 8,905.00 | 3,599 |
| 2025-07-08 | 8,900.00 | 8,946.00 | 8,800.01 | 8,895.00 | 8,895.00 | 524 |
| 2025-07-07 | 9,065.00 | 9,075.00 | 8,900.00 | 8,902.31 | 8,902.31 | 854 |
| 2025-07-04 | 9,069.99 | 9,069.99 | 9,069.99 | 9,069.99 | 9,069.99 | 7 |
| 2025-07-03 | 9,055.00 | 9,055.00 | 9,010.00 | 9,049.00 | 9,049.00 | 173 |
| 2025-07-02 | 9,100.51 | 9,100.51 | 8,999.01 | 9,000.00 | 9,000.00 | 1,032 |
| 2025-07-01 | 9,069.00 | 9,177.01 | 9,069.00 | 9,177.01 | 9,177.01 | 670 |
| 2025-06-30 | 9,195.00 | 9,195.00 | 9,088.00 | 9,115.57 | 9,115.57 | 894 |
| 2025-06-27 | 9,135.11 | 9,182.00 | 9,135.11 | 9,147.84 | 9,147.84 | 2,771 |
| 2025-06-26 | 9,200.00 | 9,220.00 | 9,135.02 | 9,135.02 | 9,135.02 | 2,124 |
| 2025-06-25 | 9,265.00 | 9,265.00 | 9,210.00 | 9,214.29 | 9,214.29 | 1,944 |
| 2025-06-24 | 9,350.00 | 9,465.00 | 9,330.00 | 9,442.18 | 9,442.18 | 2,402 |
| 2025-06-23 | 9,300.00 | 9,356.55 | 9,254.00 | 9,356.55 | 9,356.55 | 1,036 |
| 2025-06-20 | 9,268.00 | 9,350.00 | 9,263.00 | 9,320.83 | 9,320.83 | 803 |
| 2025-06-19 | 9,245.00 | 9,245.00 | 9,245.00 | 9,245.00 | 9,245.00 | 0 |
| 2025-06-18 | 9,204.25 | 9,245.00 | 9,150.01 | 9,245.00 | 9,245.00 | 10,434 |
| 2025-06-17 | 9,269.70 | 9,269.70 | 9,170.51 | 9,170.51 | 9,170.51 | 126 |
| 2025-06-16 | 9,243.95 | 9,285.99 | 9,242.20 | 9,269.70 | 9,269.70 | 88 |
| 2025-06-13 | 9,268.00 | 9,268.00 | 9,219.95 | 9,219.95 | 9,219.95 | 1,161 |
| 2025-06-12 | 9,218.00 | 9,275.14 | 9,192.70 | 9,268.00 | 9,268.00 | 313 |
| 2025-06-11 | 9,281.00 | 9,304.52 | 9,215.01 | 9,215.01 | 9,215.01 | 988 |
| 2025-06-10 | 9,410.24 | 9,410.24 | 9,349.00 | 9,350.85 | 9,350.85 | 601 |
| 2025-06-09 | 9,456.71 | 9,456.71 | 9,341.00 | 9,407.30 | 9,407.30 | 1,544 |
| 2025-06-06 | 9,457.00 | 9,528.41 | 9,427.81 | 9,474.65 | 9,474.65 | 1,112 |
| 2025-06-05 | 9,419.00 | 9,419.00 | 9,340.00 | 9,349.60 | 9,349.60 | 592 |
| 2025-06-04 | 9,490.00 | 9,521.00 | 9,425.00 | 9,425.00 | 9,425.00 | 414 |
| 2025-06-03 | 9,651.00 | 9,651.00 | 9,577.00 | 9,577.00 | 9,577.00 | 790 |
| 2025-06-02 | 9,638.00 | 9,656.51 | 9,552.00 | 9,651.14 | 9,651.14 | 553 |
| 2025-05-30 | 9,750.00 | 9,800.00 | 9,705.97 | 9,790.63 | 9,790.63 | 550 |
| 2025-05-29 | 9,753.00 | 9,768.62 | 9,714.90 | 9,768.62 | 9,768.62 | 13,261 |
| 2025-05-28 | 9,807.01 | 9,850.95 | 9,770.00 | 9,770.92 | 9,770.92 | 2,263 |
| 2025-05-27 | 9,730.00 | 9,800.00 | 9,730.00 | 9,790.00 | 9,790.00 | 244 |
| 2025-05-26 | 9,706.90 | 9,706.90 | 9,706.90 | 9,706.90 | 9,706.90 | 0 |
| 2025-05-23 | 9,725.00 | 9,725.00 | 9,670.00 | 9,706.90 | 9,706.90 | 775 |
| 2025-05-22 | 9,751.03 | 9,769.00 | 9,748.00 | 9,748.00 | 9,748.00 | 138 |
| 2025-05-21 | 9,850.00 | 9,850.00 | 9,822.99 | 9,848.00 | 9,848.00 | 91 |
| 2025-05-20 | 9,870.01 | 9,870.01 | 9,870.01 | 9,870.01 | 9,870.01 | 116 |
| 2025-05-19 | 9,969.00 | 9,996.39 | 9,900.00 | 9,900.00 | 9,900.00 | 193 |
| 2025-05-16 | 9,868.00 | 10,015.01 | 9,848.01 | 10,000.00 | 10,000.00 | 169 |
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.