Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 9,868.00 | 10,015.01 | 9,848.01 | 10,000.00 | 10,000.00 | 169 |
| 2025-05-15 | 9,847.00 | 9,940.00 | 9,847.00 | 9,897.91 | 9,897.91 | 619 |
| 2025-05-14 | 9,899.99 | 9,899.99 | 9,750.01 | 9,771.71 | 9,771.71 | 675 |
| 2025-05-13 | 10,038.16 | 10,038.16 | 9,950.00 | 9,955.36 | 9,955.36 | 813 |
| 2025-05-12 | 10,055.00 | 10,081.98 | 10,000.00 | 10,036.25 | 10,036.25 | 548 |
| 2025-05-09 | 10,056.00 | 10,056.00 | 9,976.99 | 9,995.01 | 9,995.01 | 1,953 |
| 2025-05-08 | 10,120.00 | 10,190.59 | 10,050.01 | 10,055.66 | 10,055.66 | 316 |
| 2025-05-07 | 10,100.00 | 10,170.40 | 10,079.01 | 10,133.02 | 10,133.02 | 285 |
| 2025-05-06 | 10,199.99 | 10,199.99 | 10,060.00 | 10,080.01 | 10,080.01 | 127 |
| 2025-05-05 | 10,400.00 | 10,400.00 | 9,900.00 | 10,070.67 | 10,070.67 | 1,467 |
| 2025-05-02 | 10,561.60 | 10,649.99 | 10,561.60 | 10,571.00 | 10,571.00 | 691 |
| 2025-04-30 | 10,352.29 | 10,475.00 | 10,350.01 | 10,473.54 | 10,473.54 | 344 |
| 2025-04-29 | 10,391.71 | 10,490.00 | 10,391.71 | 10,435.00 | 10,435.00 | 229 |
| 2025-04-28 | 10,431.70 | 10,431.70 | 10,348.00 | 10,356.00 | 10,356.00 | 157 |
| 2025-04-25 | 10,390.00 | 10,399.99 | 10,338.00 | 10,365.00 | 10,365.00 | 456 |
| 2025-04-24 | 10,263.40 | 10,428.00 | 10,263.40 | 10,420.00 | 10,420.00 | 354 |
| 2025-04-23 | 10,220.01 | 10,424.00 | 10,220.01 | 10,320.00 | 10,320.00 | 548 |
| 2025-04-22 | 10,070.00 | 10,239.01 | 10,070.00 | 10,219.94 | 10,219.94 | 296 |
| 2025-04-21 | 10,250.00 | 10,250.00 | 9,865.00 | 9,960.00 | 9,960.00 | 455 |
| 2025-04-16 | 10,584.00 | 10,650.00 | 10,400.00 | 10,400.00 | 10,400.00 | 314 |
| 2025-04-15 | 10,715.01 | 10,715.01 | 10,611.97 | 10,647.44 | 10,647.44 | 1,248 |
| 2025-04-14 | 10,699.07 | 10,707.00 | 10,644.00 | 10,702.18 | 10,702.18 | 331 |
| 2025-04-11 | 10,490.00 | 10,650.00 | 10,480.01 | 10,647.00 | 10,647.00 | 1,043 |
| 2025-04-10 | 10,616.00 | 10,616.00 | 10,250.00 | 10,490.00 | 10,490.00 | 2,004 |
| 2025-04-09 | 10,250.00 | 10,599.00 | 10,250.00 | 10,500.00 | 10,500.00 | 2,128 |
| 2025-04-08 | 10,452.00 | 10,799.60 | 10,105.00 | 10,116.54 | 10,116.54 | 1,737 |
| 2025-04-07 | 10,030.00 | 10,277.99 | 9,670.00 | 10,120.00 | 10,120.00 | 1,596 |
| 2025-04-04 | 10,530.00 | 10,590.00 | 10,101.00 | 10,156.24 | 10,156.24 | 1,044 |
| 2025-04-03 | 10,700.00 | 10,840.71 | 10,510.03 | 10,595.31 | 10,595.31 | 934 |
| 2025-04-02 | 10,830.15 | 10,945.00 | 10,830.15 | 10,907.65 | 10,907.65 | 477 |
| 2025-04-01 | 10,865.00 | 10,938.81 | 10,810.00 | 10,818.75 | 10,818.75 | 490 |
| 2025-03-31 | 10,700.00 | 10,944.00 | 10,652.99 | 10,944.00 | 10,944.00 | 1,142 |
| 2025-03-28 | 10,810.00 | 10,859.99 | 10,717.50 | 10,751.22 | 10,751.22 | 1,140 |
| 2025-03-27 | 10,800.00 | 10,900.01 | 10,800.00 | 10,860.02 | 10,860.02 | 2,427 |
| 2025-03-26 | 10,839.00 | 10,839.00 | 10,680.00 | 10,750.00 | 10,750.00 | 797 |
| 2025-03-25 | 10,533.00 | 10,666.00 | 10,533.00 | 10,585.00 | 10,585.00 | 430 |
| 2025-03-24 | 10,556.27 | 10,700.00 | 10,520.00 | 10,532.00 | 10,532.00 | 265 |
| 2025-03-21 | 10,613.51 | 10,615.00 | 10,542.56 | 10,556.27 | 10,556.27 | 12,025 |
| 2025-03-20 | 10,529.00 | 10,693.00 | 10,529.00 | 10,647.09 | 10,647.09 | 472 |
| 2025-03-19 | 10,445.00 | 10,570.00 | 10,445.00 | 10,558.45 | 10,558.45 | 761 |
| 2025-03-18 | 10,533.00 | 10,540.00 | 10,420.00 | 10,440.00 | 10,440.00 | 494 |
| 2025-03-14 | 10,000.01 | 10,274.17 | 10,000.01 | 10,274.10 | 10,274.10 | 1,995 |
| 2025-03-13 | 10,000.00 | 10,178.00 | 10,000.00 | 10,120.00 | 10,120.00 | 327 |
| 2025-03-12 | 10,000.00 | 10,142.99 | 10,000.00 | 10,020.50 | 10,020.50 | 225 |
| 2025-03-11 | 10,050.00 | 10,115.50 | 10,021.70 | 10,075.00 | 10,075.00 | 397 |
| 2025-03-10 | 9,949.80 | 10,127.00 | 9,949.80 | 10,127.00 | 10,127.00 | 133 |
| 2025-03-07 | 10,071.24 | 10,087.00 | 9,949.50 | 10,052.00 | 10,052.00 | 415 |
| 2025-03-06 | 10,000.02 | 10,103.00 | 10,000.01 | 10,103.00 | 10,103.00 | 1,402 |
| 2025-03-05 | 10,080.00 | 10,200.00 | 10,015.02 | 10,200.00 | 10,200.00 | 521 |
| 2025-03-04 | 10,497.01 | 10,500.00 | 10,270.00 | 10,270.00 | 10,270.00 | 1,199 |
| 2025-03-03 | 10,590.31 | 10,590.31 | 10,470.00 | 10,515.00 | 10,515.00 | 1,133 |
| 2025-02-28 | 10,336.86 | 10,460.00 | 10,336.86 | 10,409.00 | 10,409.00 | 489 |
| 2025-02-27 | 10,181.19 | 10,322.00 | 10,181.19 | 10,285.00 | 10,285.00 | 1,048 |
| 2025-02-26 | 10,140.01 | 10,140.01 | 10,050.50 | 10,100.00 | 10,100.00 | 110 |
| 2025-02-25 | 10,300.00 | 10,335.00 | 10,119.99 | 10,249.00 | 10,249.00 | 629 |
| 2025-02-24 | 9,900.00 | 10,280.00 | 9,900.00 | 10,251.00 | 10,251.00 | 605 |
| 2025-02-21 | 9,762.01 | 9,798.01 | 9,762.00 | 9,798.01 | 9,798.01 | 65 |
| 2025-02-20 | 9,830.00 | 9,830.00 | 9,737.21 | 9,798.75 | 9,798.75 | 181 |
| 2025-02-19 | 9,800.00 | 9,900.00 | 9,784.99 | 9,880.00 | 9,880.00 | 303 |
| 2025-02-18 | 9,742.00 | 9,780.00 | 9,647.21 | 9,780.00 | 9,780.00 | 238 |
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.