Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 9,626.00 | 9,626.00 | 9,626.00 | 9,626.00 | 9,626.00 | 16 |
| 2024-11-13 | 9,550.00 | 9,615.30 | 9,550.00 | 9,570.00 | 9,570.00 | 722 |
| 2024-11-12 | 9,541.00 | 9,675.00 | 9,541.00 | 9,655.01 | 9,655.01 | 1,011 |
| 2024-11-11 | 9,520.00 | 9,614.99 | 9,510.00 | 9,541.00 | 9,541.00 | 894 |
| 2024-11-08 | 9,185.40 | 9,370.00 | 9,168.94 | 9,366.00 | 9,366.00 | 161 |
| 2024-11-07 | 9,170.00 | 9,175.00 | 9,135.00 | 9,146.20 | 9,146.20 | 244 |
| 2024-11-06 | 9,400.00 | 9,510.00 | 9,385.50 | 9,440.00 | 9,440.00 | 567 |
| 2024-11-05 | 8,976.00 | 9,040.00 | 8,972.80 | 8,973.00 | 8,973.00 | 1,375 |
| 2024-11-04 | 9,100.00 | 9,100.00 | 8,788.00 | 8,895.45 | 8,895.45 | 1,840 |
| 2024-11-01 | 9,039.09 | 9,189.00 | 9,039.09 | 9,189.00 | 9,189.00 | 712 |
| 2024-10-31 | 9,175.00 | 9,175.00 | 9,057.00 | 9,057.02 | 9,057.02 | 272 |
| 2024-10-30 | 9,209.55 | 9,271.12 | 9,183.40 | 9,258.98 | 9,258.98 | 287 |
| 2024-10-29 | 9,150.00 | 9,150.00 | 9,139.00 | 9,142.89 | 9,142.89 | 252 |
| 2024-10-28 | 9,102.01 | 9,165.00 | 9,102.01 | 9,150.02 | 9,150.02 | 123 |
| 2024-10-25 | 9,100.00 | 9,229.98 | 9,049.00 | 9,066.00 | 9,066.00 | 6,422 |
| 2024-10-24 | 9,130.00 | 9,250.00 | 8,850.02 | 9,000.07 | 9,000.07 | 350 |
| 2024-10-23 | 9,180.22 | 9,180.22 | 9,137.02 | 9,163.00 | 9,163.00 | 46 |
| 2024-10-22 | 9,110.02 | 9,250.00 | 9,110.02 | 9,250.00 | 9,250.00 | 48 |
| 2024-10-21 | 9,264.23 | 9,264.23 | 9,247.00 | 9,254.29 | 9,254.29 | 1,822 |
| 2024-10-18 | 9,159.00 | 9,417.58 | 9,159.00 | 9,318.80 | 9,318.80 | 106 |
| 2024-10-17 | 9,270.58 | 9,389.96 | 9,220.01 | 9,327.98 | 9,327.98 | 397 |
| 2024-10-16 | 9,220.00 | 9,281.10 | 9,220.00 | 9,270.58 | 9,270.58 | 818 |
| 2024-10-15 | 9,000.00 | 9,154.00 | 9,000.00 | 9,133.37 | 9,133.37 | 890 |
| 2024-10-14 | 8,890.11 | 8,946.01 | 8,850.51 | 8,911.01 | 8,911.01 | 298 |
| 2024-10-11 | 8,925.00 | 8,966.00 | 8,890.00 | 8,890.00 | 8,890.00 | 424 |
| 2024-10-10 | 8,999.98 | 8,999.98 | 8,815.24 | 8,839.71 | 8,839.71 | 184 |
| 2024-10-09 | 8,835.00 | 8,929.98 | 8,835.00 | 8,850.01 | 8,850.01 | 159 |
| 2024-10-08 | 8,813.00 | 8,820.00 | 8,757.00 | 8,757.00 | 8,757.00 | 236 |
| 2024-10-07 | 8,926.00 | 8,926.00 | 8,770.00 | 8,770.00 | 8,770.00 | 367 |
| 2024-10-04 | 8,727.27 | 8,860.00 | 8,727.27 | 8,856.96 | 8,856.96 | 780 |
| 2024-10-03 | 8,898.41 | 8,898.41 | 8,720.04 | 8,769.58 | 8,769.58 | 2,107 |
| 2024-10-02 | 8,925.00 | 8,925.01 | 8,835.00 | 8,845.00 | 8,845.00 | 832 |
| 2024-09-30 | 8,925.00 | 9,020.01 | 8,925.00 | 9,020.01 | 9,020.01 | 1,226 |
| 2024-09-27 | 8,973.29 | 9,040.00 | 8,971.00 | 9,017.00 | 9,017.00 | 824 |
| 2024-09-26 | 8,860.00 | 8,979.93 | 8,859.99 | 8,936.39 | 8,936.39 | 4,085 |
| 2024-09-25 | 8,839.52 | 8,998.18 | 8,791.30 | 8,860.02 | 8,860.02 | 1,394 |
| 2024-09-24 | 8,762.00 | 8,819.98 | 8,748.00 | 8,760.00 | 8,760.00 | 758 |
| 2024-09-23 | 8,882.00 | 9,028.98 | 8,776.44 | 8,816.55 | 8,816.55 | 5,741 |
| 2024-09-20 | 8,861.97 | 9,023.48 | 8,825.00 | 8,850.00 | 8,850.00 | 268 |
| 2024-09-19 | 8,900.00 | 9,023.99 | 8,830.00 | 8,845.00 | 8,845.00 | 487 |
| 2024-09-18 | 8,754.85 | 8,840.00 | 8,750.00 | 8,801.00 | 8,801.00 | 239 |
| 2024-09-17 | 8,701.04 | 8,850.00 | 8,701.03 | 8,729.00 | 8,729.00 | 287 |
| 2024-09-13 | 8,800.11 | 8,800.11 | 8,599.00 | 8,599.00 | 8,599.00 | 1,039 |
| 2024-09-12 | 9,000.00 | 9,046.78 | 8,795.00 | 8,800.11 | 8,800.11 | 525 |
| 2024-09-11 | 9,205.50 | 9,205.50 | 8,887.00 | 8,975.00 | 8,975.00 | 1,556 |
| 2024-09-10 | 9,182.63 | 9,230.00 | 9,181.36 | 9,230.00 | 9,230.00 | 128 |
| 2024-09-09 | 9,218.00 | 9,260.00 | 9,150.95 | 9,158.13 | 9,158.13 | 475 |
| 2024-09-06 | 9,196.05 | 9,400.00 | 9,196.05 | 9,200.00 | 9,200.00 | 460 |
| 2024-09-05 | 9,500.00 | 9,520.00 | 9,279.99 | 9,279.99 | 9,279.99 | 1,317 |
| 2024-09-04 | 9,499.99 | 9,595.00 | 9,438.60 | 9,549.99 | 9,549.99 | 491 |
| 2024-09-03 | 9,527.00 | 9,570.00 | 9,445.00 | 9,494.83 | 9,494.83 | 5,857 |
| 2024-08-30 | 9,314.00 | 9,314.00 | 9,250.00 | 9,290.02 | 9,290.02 | 377 |
| 2024-08-29 | 9,170.00 | 9,393.98 | 9,170.00 | 9,239.52 | 9,239.52 | 1,858 |
| 2024-08-28 | 9,010.00 | 9,143.68 | 9,010.00 | 9,079.22 | 9,079.22 | 1,060 |
| 2024-08-27 | 8,895.00 | 9,199.98 | 8,895.00 | 9,098.00 | 9,098.00 | 721 |
| 2024-08-26 | 8,768.00 | 8,867.98 | 8,768.00 | 8,768.53 | 8,768.53 | 739 |
| 2024-08-23 | 8,697.00 | 8,715.00 | 8,592.00 | 8,641.26 | 8,641.26 | 376 |
| 2024-08-22 | 8,752.00 | 8,752.00 | 8,700.00 | 8,700.00 | 8,700.00 | 101 |
| 2024-08-21 | 8,620.97 | 8,652.00 | 8,595.05 | 8,606.68 | 8,606.68 | 271 |
| 2024-08-20 | 8,455.00 | 8,622.98 | 8,437.10 | 8,622.98 | 8,622.98 | 453 |
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.