Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 9,775.00 | 9,839.98 | 9,750.00 | 9,750.00 | 9,750.00 | 126 |
| 2025-02-13 | 9,715.13 | 9,800.00 | 9,715.13 | 9,800.00 | 9,800.00 | 327 |
| 2025-02-12 | 9,600.02 | 9,672.01 | 9,600.02 | 9,672.01 | 9,672.01 | 503 |
| 2025-02-11 | 9,638.00 | 9,695.25 | 9,638.00 | 9,695.25 | 9,695.25 | 797 |
| 2025-02-10 | 9,763.95 | 9,771.00 | 9,719.00 | 9,720.00 | 9,720.00 | 218 |
| 2025-02-07 | 9,795.00 | 9,800.31 | 9,707.83 | 9,707.83 | 9,707.83 | 762 |
| 2025-02-06 | 9,775.00 | 9,781.20 | 9,749.00 | 9,764.98 | 9,764.98 | 645 |
| 2025-02-05 | 9,716.85 | 9,758.00 | 9,650.02 | 9,722.00 | 9,722.00 | 258 |
| 2025-02-04 | 9,560.00 | 9,609.00 | 9,480.00 | 9,583.85 | 9,583.85 | 198 |
| 2025-01-31 | 9,759.00 | 9,759.99 | 9,645.00 | 9,715.00 | 9,715.00 | 939 |
| 2025-01-30 | 9,660.00 | 9,681.01 | 9,593.00 | 9,681.00 | 9,681.00 | 165 |
| 2025-01-29 | 9,715.00 | 9,789.99 | 9,650.01 | 9,650.01 | 9,650.01 | 334 |
| 2025-01-28 | 9,839.98 | 9,839.99 | 9,636.82 | 9,675.50 | 9,675.50 | 784 |
| 2025-01-27 | 9,416.00 | 9,807.00 | 9,416.00 | 9,780.15 | 9,780.15 | 5,070 |
| 2025-01-24 | 9,300.00 | 9,398.00 | 9,293.00 | 9,368.00 | 9,368.00 | 300 |
| 2025-01-23 | 9,447.00 | 9,447.00 | 9,340.00 | 9,340.00 | 9,340.00 | 163 |
| 2025-01-22 | 9,510.00 | 9,510.00 | 9,356.00 | 9,438.00 | 9,438.00 | 786 |
| 2025-01-21 | 9,748.00 | 9,748.00 | 9,641.01 | 9,681.00 | 9,681.00 | 754 |
| 2025-01-17 | 9,600.00 | 9,790.00 | 9,600.00 | 9,749.00 | 9,749.00 | 184 |
| 2025-01-16 | 9,527.38 | 9,594.50 | 9,500.00 | 9,585.11 | 9,585.11 | 55,762 |
| 2025-01-15 | 9,371.69 | 9,389.30 | 9,308.00 | 9,376.23 | 9,376.23 | 55,550 |
| 2025-01-14 | 9,250.00 | 9,250.00 | 9,104.61 | 9,204.00 | 9,204.00 | 54,306 |
| 2025-01-13 | 9,210.87 | 9,250.00 | 9,150.00 | 9,194.69 | 9,194.69 | 107,937 |
| 2025-01-10 | 9,200.28 | 9,221.99 | 9,120.02 | 9,190.40 | 9,190.40 | 2,757 |
| 2025-01-09 | 9,210.01 | 9,487.49 | 9,210.01 | 9,487.49 | 9,487.49 | 37 |
| 2025-01-08 | 9,180.00 | 9,275.00 | 9,178.00 | 9,210.00 | 9,210.00 | 103 |
| 2025-01-07 | 9,235.00 | 9,274.99 | 9,178.00 | 9,178.00 | 9,178.00 | 414 |
| 2025-01-06 | 9,285.01 | 9,285.01 | 9,192.00 | 9,192.00 | 9,192.00 | 310 |
| 2025-01-03 | 9,342.00 | 9,400.00 | 9,285.00 | 9,390.01 | 9,390.01 | 83 |
| 2025-01-02 | 9,435.00 | 9,482.17 | 9,310.02 | 9,310.02 | 9,310.02 | 794 |
| 2024-12-31 | 9,441.02 | 9,488.75 | 9,410.00 | 9,431.00 | 9,431.00 | 129 |
| 2024-12-30 | 9,204.00 | 9,394.05 | 9,204.00 | 9,394.05 | 9,394.05 | 698 |
| 2024-12-27 | 9,300.00 | 9,335.00 | 9,214.00 | 9,252.00 | 9,252.00 | 330 |
| 2024-12-26 | 9,240.00 | 9,286.20 | 9,240.00 | 9,269.18 | 9,269.18 | 118 |
| 2024-12-24 | 9,229.00 | 9,229.00 | 9,229.00 | 9,229.00 | 9,229.00 | 361 |
| 2024-12-23 | 9,126.00 | 9,168.00 | 9,126.00 | 9,168.00 | 9,168.00 | 137 |
| 2024-12-20 | 9,110.00 | 9,185.70 | 9,057.98 | 9,126.00 | 9,126.00 | 751 |
| 2024-12-19 | 9,110.02 | 9,250.00 | 9,110.02 | 9,154.00 | 9,154.00 | 135 |
| 2024-12-18 | 9,225.00 | 9,230.00 | 9,110.02 | 9,110.02 | 9,110.02 | 479 |
| 2024-12-17 | 9,153.00 | 9,224.01 | 9,153.00 | 9,202.81 | 9,202.81 | 1,657 |
| 2024-12-16 | 9,234.49 | 9,240.00 | 9,175.60 | 9,187.80 | 9,187.80 | 157 |
| 2024-12-13 | 9,253.00 | 9,253.00 | 9,231.00 | 9,234.50 | 9,234.50 | 426 |
| 2024-12-11 | 9,280.00 | 9,280.00 | 9,255.00 | 9,260.00 | 9,260.00 | 235 |
| 2024-12-10 | 9,288.00 | 9,355.00 | 9,288.00 | 9,305.00 | 9,305.00 | 665 |
| 2024-12-09 | 9,507.00 | 9,547.00 | 9,385.00 | 9,385.00 | 9,385.00 | 386 |
| 2024-12-06 | 9,481.23 | 9,528.00 | 9,481.23 | 9,507.00 | 9,507.00 | 709 |
| 2024-12-05 | 9,480.00 | 9,530.00 | 9,477.00 | 9,530.00 | 9,530.00 | 258 |
| 2024-12-04 | 9,485.00 | 9,524.00 | 9,462.00 | 9,524.00 | 9,524.00 | 2,043 |
| 2024-12-03 | 9,739.00 | 9,739.00 | 9,540.00 | 9,560.00 | 9,560.00 | 581 |
| 2024-12-02 | 9,910.00 | 9,910.00 | 9,713.99 | 9,744.89 | 9,744.89 | 1,179 |
| 2024-11-29 | 9,819.57 | 9,865.08 | 9,816.00 | 9,850.00 | 9,850.00 | 788 |
| 2024-11-28 | 9,850.00 | 9,850.00 | 9,850.00 | 9,850.00 | 9,850.00 | 36 |
| 2024-11-27 | 10,080.00 | 10,150.01 | 9,950.00 | 9,968.00 | 9,968.00 | 32,990 |
| 2024-11-26 | 9,811.00 | 9,900.00 | 9,777.01 | 9,899.98 | 9,899.98 | 1,236 |
| 2024-11-25 | 9,770.00 | 9,770.00 | 9,715.00 | 9,715.00 | 9,715.00 | 46 |
| 2024-11-22 | 9,670.00 | 9,775.00 | 9,664.00 | 9,743.64 | 9,743.64 | 2,651 |
| 2024-11-21 | 9,513.00 | 9,696.24 | 9,513.00 | 9,653.00 | 9,653.00 | 10,947 |
| 2024-11-20 | 9,649.86 | 9,649.86 | 9,486.25 | 9,530.56 | 9,530.56 | 486 |
| 2024-11-19 | 9,540.45 | 9,540.45 | 9,427.32 | 9,435.00 | 9,435.00 | 151 |
| 2024-11-15 | 9,622.00 | 9,625.00 | 9,500.02 | 9,583.00 | 9,583.00 | 391 |
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.