Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-14 | 519,499.99 | 521,898.00 | 509,268.00 | 510,000.00 | 510,000.00 | 6,798 |
| 2023-06-13 | 507,627.00 | 514,000.00 | 505,531.01 | 513,655.59 | 513,655.59 | 5,933 |
| 2023-06-12 | 511,724.51 | 515,738.99 | 504,490.01 | 509,004.00 | 509,004.00 | 8,343 |
| 2023-06-09 | 512,625.28 | 515,000.00 | 510,391.01 | 510,840.00 | 510,840.00 | 6,244 |
| 2023-06-08 | 511,666.51 | 513,850.99 | 509,749.98 | 512,514.17 | 512,514.17 | 5,868 |
| 2023-06-07 | 509,406.47 | 512,694.98 | 504,648.91 | 511,795.01 | 511,795.01 | 6,225 |
| 2023-06-06 | 499,062.50 | 509,399.99 | 497,601.00 | 508,199.93 | 508,199.93 | 6,096 |
| 2023-06-05 | 502,086.00 | 505,613.00 | 497,500.00 | 498,926.55 | 498,926.55 | 8,140 |
| 2023-06-02 | 494,931.50 | 503,777.00 | 493,283.00 | 503,000.00 | 503,000.00 | 6,533 |
| 2023-06-01 | 489,306.50 | 492,790.99 | 486,125.00 | 492,000.01 | 492,000.01 | 5,678 |
| 2023-05-31 | 488,339.00 | 490,540.99 | 485,565.00 | 488,023.98 | 488,023.98 | 5,666 |
| 2023-05-30 | 489,005.50 | 490,572.00 | 484,736.01 | 489,224.73 | 489,224.73 | 8,123 |
| 2023-05-26 | 486,972.50 | 489,900.00 | 484,811.00 | 486,650.00 | 486,650.00 | 5,801 |
| 2023-05-25 | 484,591.00 | 490,299.99 | 482,500.00 | 484,000.00 | 484,000.00 | 5,653 |
| 2023-05-24 | 491,535.51 | 494,039.00 | 484,394.04 | 486,545.00 | 486,545.00 | 5,968 |
| 2023-05-23 | 499,999.00 | 502,199.99 | 490,950.01 | 491,980.00 | 491,980.00 | 6,082 |
| 2023-05-22 | 506,673.00 | 509,654.00 | 500,696.97 | 501,148.48 | 501,148.48 | 9,705 |
| 2023-05-19 | 505,889.51 | 511,334.53 | 503,905.00 | 507,161.02 | 507,161.02 | 6,396 |
| 2023-05-18 | 502,450.00 | 505,420.00 | 498,125.00 | 504,360.00 | 504,360.00 | 5,877 |
| 2023-05-17 | 498,175.51 | 502,999.99 | 494,787.02 | 500,600.00 | 500,600.00 | 5,997 |
| 2023-05-16 | 493,583.00 | 499,998.99 | 490,756.01 | 498,620.00 | 498,620.00 | 6,630 |
| 2023-05-15 | 492,843.50 | 497,579.96 | 489,001.00 | 495,900.00 | 495,900.00 | 7,342 |
| 2023-05-12 | 494,997.01 | 497,781.00 | 488,990.86 | 491,182.50 | 491,182.50 | 5,145 |
| 2023-05-11 | 489,430.24 | 493,000.00 | 487,000.00 | 493,000.00 | 493,000.00 | 5,011 |
| 2023-05-10 | 500,010.01 | 502,278.00 | 488,675.01 | 492,000.00 | 492,000.00 | 6,007 |
| 2023-05-09 | 495,001.01 | 499,000.00 | 492,495.01 | 499,000.00 | 499,000.00 | 5,150 |
| 2023-05-08 | 497,248.00 | 502,054.99 | 495,500.01 | 497,000.00 | 497,000.00 | 7,212 |
| 2023-05-05 | 494,406.50 | 497,080.00 | 490,000.01 | 491,840.00 | 491,840.00 | 5,745 |
| 2023-05-04 | 490,455.50 | 497,863.99 | 486,821.19 | 489,540.00 | 489,540.00 | 5,122 |
| 2023-05-03 | 496,236.51 | 498,452.00 | 488,606.05 | 488,606.05 | 488,606.05 | 5,157 |
| 2023-05-02 | 503,407.50 | 505,320.00 | 492,584.01 | 494,100.00 | 494,100.00 | 5,688 |
| 2023-05-01 | 502,856.00 | 506,000.00 | 501,485.00 | 503,400.00 | 503,400.00 | 7,428 |
| 2023-04-28 | 497,818.00 | 503,000.00 | 495,916.00 | 502,879.98 | 502,879.98 | 5,444 |
| 2023-04-27 | 497,200.00 | 500,000.00 | 492,072.00 | 499,700.02 | 499,700.02 | 4,720 |
| 2023-04-26 | 496,823.99 | 499,998.97 | 490,350.10 | 491,500.00 | 491,500.00 | 4,809 |
| 2023-04-25 | 495,900.50 | 499,975.00 | 494,619.00 | 495,112.00 | 495,112.00 | 4,904 |
| 2023-04-24 | 496,362.50 | 500,279.00 | 494,659.00 | 498,249.99 | 498,249.99 | 6,092 |
| 2023-04-21 | 495,307.00 | 499,079.00 | 492,891.43 | 496,404.98 | 496,404.98 | 4,826 |
| 2023-04-20 | 492,897.00 | 497,370.99 | 488,221.02 | 496,300.01 | 496,300.01 | 4,582 |
| 2023-04-19 | 497,799.99 | 497,799.99 | 491,590.00 | 494,947.98 | 494,947.98 | 4,598 |
| 2023-04-18 | 492,571.02 | 505,949.44 | 492,571.02 | 496,200.00 | 496,200.00 | 4,982 |
| 2023-04-17 | 485,731.02 | 503,734.98 | 485,731.02 | 497,900.00 | 497,900.00 | 6,724 |
| 2023-04-14 | 493,920.00 | 500,000.50 | 489,776.01 | 496,000.00 | 496,000.00 | 5,815 |
| 2023-04-13 | 483,903.50 | 500,000.00 | 481,321.00 | 490,760.00 | 490,760.00 | 5,510 |
| 2023-04-12 | 484,184.00 | 486,980.00 | 482,018.00 | 483,500.00 | 483,500.00 | 5,142 |
| 2023-04-11 | 476,617.99 | 483,720.00 | 474,227.00 | 480,800.00 | 480,800.00 | 4,744 |
| 2023-04-10 | 474,803.51 | 485,000.00 | 471,706.01 | 476,500.00 | 476,500.00 | 7,207 |
| 2023-04-06 | 473,479.45 | 478,580.99 | 467,601.01 | 478,005.00 | 478,005.00 | 5,095 |
| 2023-04-05 | 467,139.73 | 472,000.00 | 464,694.02 | 471,500.00 | 471,500.00 | 5,097 |
| 2023-04-04 | 472,052.55 | 472,052.55 | 464,855.00 | 467,660.00 | 467,660.00 | 4,345 |
| 2023-04-03 | 468,875.00 | 471,770.00 | 465,570.00 | 469,760.00 | 469,760.00 | 6,533 |
| 2023-03-31 | 462,416.00 | 466,805.00 | 461,434.01 | 465,600.00 | 465,600.00 | 4,392 |
| 2023-03-30 | 468,029.46 | 468,029.46 | 457,562.45 | 461,780.00 | 461,780.00 | 4,249 |
| 2023-03-29 | 461,814.23 | 463,604.46 | 459,979.01 | 462,100.00 | 462,100.00 | 4,010 |
| 2023-03-28 | 458,031.00 | 459,443.00 | 456,117.44 | 459,000.00 | 459,000.00 | 3,899 |
| 2023-03-27 | 456,216.50 | 460,930.61 | 453,852.40 | 457,820.00 | 457,820.00 | 5,538 |
| 2023-03-24 | 448,612.00 | 455,820.00 | 445,885.79 | 453,066.11 | 453,066.11 | 4,488 |
| 2023-03-23 | 457,527.39 | 459,923.78 | 449,950.00 | 452,750.00 | 452,750.00 | 4,346 |
| 2023-03-22 | 461,084.73 | 465,551.82 | 454,712.50 | 455,660.00 | 455,660.00 | 4,188 |
| 2023-03-21 | 462,470.96 | 463,854.46 | 458,600.21 | 460,515.03 | 460,515.03 | 4,486 |
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.