Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-20 | 446,749.23 | 456,840.00 | 444,894.00 | 455,917.44 | 455,917.44 | 6,047 |
| 2023-03-17 | 453,738.46 | 455,607.55 | 442,363.50 | 442,765.00 | 442,765.00 | 5,263 |
| 2023-03-16 | 447,520.00 | 458,757.50 | 445,695.00 | 455,350.00 | 455,350.00 | 5,114 |
| 2023-03-15 | 455,001.00 | 456,729.46 | 446,275.12 | 448,671.01 | 448,671.01 | 5,182 |
| 2023-03-14 | 464,927.56 | 465,669.62 | 457,000.00 | 461,804.98 | 461,804.98 | 4,085 |
| 2023-03-13 | 457,112.23 | 464,055.00 | 455,250.00 | 458,050.00 | 458,050.00 | 6,042 |
| 2023-03-10 | 460,774.95 | 464,750.00 | 457,232.00 | 460,462.00 | 460,462.00 | 4,537 |
| 2023-03-09 | 471,003.73 | 474,833.86 | 460,924.44 | 461,030.00 | 461,030.00 | 4,167 |
| 2023-03-08 | 471,518.22 | 474,129.43 | 468,800.00 | 472,002.00 | 472,002.00 | 4,025 |
| 2023-03-07 | 479,733.25 | 481,824.44 | 470,255.12 | 471,500.00 | 471,500.00 | 4,412 |
| 2023-03-06 | 476,182.00 | 480,945.00 | 472,486.03 | 480,215.00 | 480,215.00 | 6,258 |
| 2023-03-03 | 469,297.51 | 473,427.46 | 467,448.34 | 473,256.11 | 473,256.11 | 4,528 |
| 2023-03-02 | 461,964.46 | 467,007.15 | 457,179.44 | 466,790.01 | 466,790.01 | 3,994 |
| 2023-03-01 | 460,829.01 | 463,617.74 | 458,442.25 | 462,435.02 | 462,435.02 | 4,214 |
| 2023-02-28 | 462,523.50 | 464,529.99 | 459,970.00 | 463,525.00 | 463,525.00 | 4,046 |
| 2023-02-27 | 462,910.01 | 463,950.00 | 458,090.01 | 461,912.23 | 461,912.23 | 6,501 |
| 2023-02-24 | 456,299.99 | 464,012.75 | 454,955.00 | 461,705.01 | 461,705.01 | 4,640 |
| 2023-02-23 | 463,104.51 | 463,830.00 | 455,627.49 | 459,375.00 | 459,375.00 | 4,087 |
| 2023-02-22 | 459,152.49 | 463,634.58 | 457,927.25 | 460,012.41 | 460,012.41 | 4,088 |
| 2023-02-21 | 464,946.51 | 466,574.99 | 455,290.00 | 458,495.00 | 458,495.00 | 6,410 |
| 2023-02-17 | 473,103.96 | 473,103.96 | 462,481.81 | 467,372.74 | 467,372.74 | 4,014 |
| 2023-02-16 | 466,586.15 | 470,624.83 | 465,037.30 | 467,294.98 | 467,294.98 | 3,793 |
| 2023-02-15 | 473,090.97 | 473,090.97 | 467,800.00 | 469,045.00 | 469,045.00 | 4,328 |
| 2023-02-14 | 478,387.00 | 478,387.00 | 470,145.01 | 472,500.00 | 472,500.00 | 3,893 |
| 2023-02-13 | 469,036.03 | 477,978.97 | 469,036.03 | 476,500.00 | 476,500.00 | 5,473 |
| 2023-02-10 | 466,217.22 | 472,499.90 | 463,631.94 | 472,250.00 | 472,250.00 | 4,101 |
| 2023-02-09 | 470,093.99 | 472,222.22 | 466,020.00 | 466,020.00 | 466,020.00 | 3,742 |
| 2023-02-08 | 471,619.50 | 475,124.96 | 467,125.00 | 467,999.00 | 467,999.00 | 3,996 |
| 2023-02-07 | 467,394.46 | 475,499.99 | 463,820.01 | 474,555.00 | 474,555.00 | 4,101 |
| 2023-02-06 | 465,407.13 | 467,096.00 | 462,433.77 | 467,000.00 | 467,000.00 | 5,014 |
| 2023-02-03 | 471,302.99 | 471,795.00 | 462,757.30 | 466,754.98 | 466,754.98 | 4,601 |
| 2023-02-02 | 473,851.50 | 474,898.00 | 467,055.00 | 472,115.00 | 472,115.00 | 4,593 |
| 2023-02-01 | 469,922.50 | 473,690.00 | 464,527.50 | 470,606.00 | 470,606.00 | 4,420 |
| 2023-01-31 | 467,724.46 | 472,999.90 | 463,085.00 | 472,999.90 | 472,999.90 | 3,909 |
| 2023-01-30 | 466,790.24 | 469,539.99 | 464,932.25 | 465,039.98 | 465,039.98 | 5,256 |
| 2023-01-27 | 468,410.24 | 472,885.00 | 466,576.01 | 470,000.00 | 470,000.00 | 4,191 |
| 2023-01-26 | 474,037.00 | 475,336.00 | 468,468.69 | 469,960.00 | 469,960.00 | 3,874 |
| 2023-01-25 | 468,227.75 | 472,800.00 | 464,975.00 | 471,657.50 | 471,657.50 | 3,772 |
| 2023-01-24 | 465,721.01 | 473,445.00 | 465,720.01 | 470,999.99 | 470,999.99 | 3,538 |
| 2023-01-23 | 471,129.46 | 473,025.00 | 464,929.01 | 469,600.00 | 469,600.00 | 5,280 |
| 2023-01-20 | 463,913.88 | 469,754.99 | 460,635.00 | 469,645.00 | 469,645.00 | 3,829 |
| 2023-01-19 | 462,497.50 | 465,064.99 | 460,233.00 | 461,949.99 | 461,949.99 | 3,632 |
| 2023-01-18 | 477,496.51 | 479,229.46 | 465,831.38 | 466,259.98 | 466,259.98 | 4,122 |
| 2023-01-17 | 481,590.00 | 483,992.75 | 475,695.03 | 476,000.00 | 476,000.00 | 5,659 |
| 2023-01-13 | 482,430.00 | 482,430.00 | 478,000.00 | 481,021.00 | 481,021.00 | 3,858 |
| 2023-01-12 | 486,177.01 | 488,688.00 | 480,600.00 | 482,860.00 | 482,860.00 | 3,778 |
| 2023-01-11 | 482,167.01 | 484,896.99 | 478,730.00 | 483,990.00 | 483,990.00 | 3,606 |
| 2023-01-10 | 476,223.63 | 479,698.43 | 474,511.87 | 479,420.00 | 479,420.00 | 3,484 |
| 2023-01-09 | 483,574.73 | 487,989.13 | 476,653.34 | 478,384.90 | 478,384.90 | 5,500 |
| 2023-01-06 | 475,989.74 | 484,150.55 | 473,300.02 | 481,955.00 | 481,955.00 | 3,880 |
| 2023-01-05 | 481,228.99 | 481,228.99 | 469,227.53 | 473,660.00 | 473,660.00 | 3,430 |
| 2023-01-04 | 477,479.00 | 479,897.14 | 470,151.01 | 476,259.90 | 476,259.90 | 3,722 |
| 2023-01-03 | 472,950.00 | 473,989.98 | 465,019.80 | 469,525.00 | 469,525.00 | 5,256 |
| 2022-12-30 | 469,317.00 | 469,317.00 | 462,800.00 | 468,710.96 | 468,710.96 | 3,357 |
| 2022-12-29 | 462,714.50 | 470,000.00 | 460,730.00 | 468,725.01 | 468,725.01 | 3,040 |
| 2022-12-28 | 464,999.99 | 465,234.95 | 445,251.00 | 459,800.00 | 459,800.00 | 3,030 |
| 2022-12-27 | 475,794.54 | 476,154.54 | 461,000.00 | 461,954.99 | 461,954.99 | 4,470 |
| 2022-12-23 | 458,596.01 | 463,510.00 | 455,892.00 | 463,400.00 | 463,400.00 | 2,803 |
| 2022-12-22 | 465,427.00 | 469,809.77 | 450,709.00 | 458,700.00 | 458,700.00 | 3,219 |
| 2022-12-21 | 463,000.00 | 469,220.00 | 459,151.01 | 467,599.90 | 467,599.90 | 3,037 |
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.