Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 793,671.00 | 798,620.00 | 792,675.00 | 798,000.00 | 798,000.00 | 148 |
| 2026-10-15 | 797,143.86 | 800,000.00 | 788,129.89 | 789,485.99 | 789,485.99 | 198 |
| 2026-10-14 | 780,182.00 | 790,335.00 | 777,136.24 | 789,585.01 | 789,585.01 | 164 |
| 2026-10-13 | 779,000.01 | 786,000.00 | 776,878.38 | 780,350.00 | 780,350.00 | 250 |
| 2026-10-12 | 773,392.00 | 777,777.77 | 773,392.00 | 777,355.00 | 777,355.00 | 131 |
| 2026-10-09 | 767,199.00 | 774,750.00 | 765,962.00 | 774,295.00 | 774,295.00 | 209 |
| 2026-10-08 | 759,850.00 | 769,676.13 | 758,005.77 | 766,881.97 | 766,881.97 | 202 |
| 2026-10-07 | 757,102.00 | 760,354.71 | 757,097.86 | 759,900.00 | 759,900.00 | 114 |
| 2026-10-06 | 760,000.00 | 763,000.00 | 758,075.55 | 758,166.00 | 758,166.00 | 131 |
| 2026-10-05 | 752,779.00 | 759,000.00 | 751,811.28 | 756,376.00 | 756,376.00 | 146 |
| 2026-10-02 | 750,000.00 | 755,470.71 | 749,539.20 | 754,790.00 | 754,790.00 | 128 |
| 2026-10-01 | 747,000.00 | 752,654.88 | 744,500.22 | 751,745.00 | 751,745.00 | 93 |
| 2026-09-30 | 750,151.00 | 752,056.09 | 747,005.00 | 747,005.00 | 747,005.00 | 263 |
| 2026-09-29 | 753,777.01 | 755,522.72 | 750,500.00 | 753,367.87 | 753,367.87 | 167 |
| 2026-09-28 | 756,500.00 | 760,628.00 | 753,875.00 | 753,875.00 | 753,875.00 | 207 |
| 2026-09-25 | 757,501.00 | 758,800.00 | 755,225.00 | 758,505.68 | 758,505.68 | 147 |
| 2026-09-24 | 762,799.95 | 763,647.44 | 758,252.28 | 759,200.00 | 759,200.00 | 164 |
| 2026-09-23 | 754,945.00 | 766,533.13 | 754,000.00 | 765,020.00 | 765,020.00 | 263 |
| 2026-09-22 | 753,250.00 | 758,146.68 | 752,628.66 | 755,649.06 | 755,649.06 | 273 |
| 2026-09-21 | 761,000.00 | 764,309.65 | 752,180.01 | 752,180.01 | 752,180.01 | 283 |
| 2026-09-18 | 762,951.00 | 769,764.24 | 760,024.00 | 763,600.01 | 763,600.01 | 568 |
| 2026-09-17 | 776,500.00 | 779,005.76 | 763,670.50 | 763,935.95 | 763,935.95 | 235 |
| 2026-09-16 | 772,500.01 | 785,519.61 | 772,500.01 | 780,297.19 | 780,297.19 | 319 |
| 2026-09-15 | 771,290.00 | 775,009.00 | 769,521.91 | 773,825.01 | 773,825.01 | 183 |
| 2026-09-14 | 767,250.00 | 774,476.18 | 766,597.01 | 771,770.02 | 771,770.02 | 269 |
| 2026-09-11 | 761,985.00 | 766,000.00 | 759,500.00 | 766,000.00 | 766,000.00 | 159 |
| 2026-09-10 | 761,571.41 | 764,750.00 | 757,062.06 | 761,245.00 | 761,245.00 | 175 |
| 2026-09-09 | 758,000.00 | 764,068.84 | 752,155.06 | 759,141.00 | 759,141.00 | 160 |
| 2026-09-08 | 755,000.00 | 760,809.78 | 751,337.00 | 757,791.00 | 757,791.00 | 179 |
| 2026-09-04 | 757,225.00 | 760,774.19 | 756,915.07 | 759,350.01 | 759,350.01 | 166 |
| 2026-09-03 | 758,805.00 | 763,126.93 | 758,100.00 | 763,022.00 | 763,022.00 | 176 |
| 2026-09-02 | 755,385.00 | 763,100.00 | 754,048.90 | 758,500.00 | 758,500.00 | 202 |
| 2026-09-01 | 757,695.78 | 758,795.41 | 752,091.01 | 752,091.01 | 752,091.01 | 146 |
| 2026-08-31 | 753,718.86 | 757,510.02 | 753,679.95 | 756,650.01 | 756,650.01 | 172 |
| 2026-08-28 | 754,105.77 | 759,708.84 | 754,105.77 | 757,985.01 | 757,985.01 | 153 |
| 2026-08-27 | 748,724.62 | 757,429.80 | 748,724.62 | 755,943.11 | 755,943.11 | 189 |
| 2026-08-26 | 761,940.00 | 761,940.00 | 755,370.76 | 756,927.83 | 756,927.83 | 99 |
| 2026-08-25 | 754,000.00 | 756,731.97 | 752,500.00 | 755,365.00 | 755,365.00 | 68 |
| 2026-08-24 | 748,100.00 | 756,264.54 | 747,000.00 | 755,631.00 | 755,631.00 | 203 |
| 2026-08-21 | 750,000.00 | 750,265.19 | 743,500.00 | 743,500.00 | 743,500.00 | 154 |
| 2026-08-20 | 747,321.00 | 750,000.00 | 744,600.00 | 744,600.00 | 744,600.00 | 74 |
| 2026-08-19 | 753,101.07 | 760,153.66 | 749,451.08 | 750,170.00 | 750,170.00 | 85 |
| 2026-08-18 | 753,499.00 | 756,143.98 | 749,359.82 | 753,600.00 | 753,600.00 | 112 |
| 2026-08-17 | 755,579.87 | 756,000.00 | 747,400.00 | 747,400.00 | 747,400.00 | 155 |
| 2026-08-14 | 759,700.00 | 763,213.28 | 755,560.00 | 755,570.01 | 755,570.01 | 109 |
| 2026-08-13 | 765,098.70 | 766,316.91 | 759,448.87 | 762,000.00 | 762,000.00 | 115 |
| 2026-08-12 | 767,143.86 | 769,444.00 | 762,500.00 | 764,000.01 | 764,000.01 | 205 |
| 2026-08-11 | 797,477.05 | 797,477.05 | 774,084.49 | 775,000.00 | 775,000.00 | 164 |
| 2026-08-10 | 783,325.00 | 806,102.81 | 783,325.00 | 793,815.21 | 793,815.21 | 301 |
| 2026-08-07 | 780,300.00 | 782,585.79 | 777,880.30 | 780,085.97 | 780,085.97 | 72 |
| 2026-08-06 | 783,701.00 | 788,294.88 | 776,211.00 | 786,000.00 | 786,000.00 | 162 |
| 2026-08-05 | 776,756.00 | 778,916.59 | 768,500.00 | 777,696.03 | 777,696.03 | 110 |
| 2026-08-04 | 764,200.00 | 776,005.76 | 764,200.00 | 774,300.00 | 774,300.00 | 208 |
| 2026-08-03 | 770,051.00 | 780,020.00 | 766,265.52 | 768,250.00 | 768,250.00 | 154 |
| 2026-07-31 | 760,610.00 | 769,280.00 | 760,610.00 | 766,600.01 | 766,600.01 | 101 |
| 2026-07-30 | 756,858.87 | 764,990.01 | 753,250.00 | 764,990.01 | 764,990.01 | 83 |
| 2026-07-29 | 767,143.86 | 767,804.00 | 761,001.00 | 763,167.00 | 763,167.00 | 133 |
| 2026-07-28 | 748,724.99 | 769,500.00 | 748,724.99 | 768,010.01 | 768,010.01 | 289 |
| 2026-07-27 | 744,999.99 | 748,000.00 | 741,861.89 | 745,840.00 | 745,840.00 | 104 |
| 2026-07-24 | 734,000.00 | 745,500.00 | 734,000.00 | 744,999.99 | 744,999.99 | 247 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.