Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 401,234.38 | 404,499.46 | 397,787.04 | 399,127.75 | 399,127.75 | 3,437 |
| 2022-09-23 | 403,477.00 | 404,798.50 | 399,450.01 | 404,485.25 | 404,485.25 | 3,089 |
| 2022-09-22 | 408,263.25 | 409,683.75 | 405,000.00 | 405,375.01 | 405,375.01 | 2,742 |
| 2022-09-21 | 423,753.99 | 423,753.99 | 407,585.00 | 407,930.00 | 407,930.00 | 2,510 |
| 2022-09-20 | 419,707.75 | 419,869.00 | 414,501.00 | 419,869.00 | 419,869.00 | 2,354 |
| 2022-09-19 | 411,560.85 | 421,339.00 | 410,892.25 | 421,339.00 | 421,339.00 | 3,154 |
| 2022-09-16 | 415,200.00 | 416,540.00 | 411,161.01 | 414,536.99 | 414,536.99 | 2,738 |
| 2022-09-15 | 418,509.38 | 423,305.39 | 415,622.25 | 417,103.00 | 417,103.00 | 2,473 |
| 2022-09-14 | 419,877.75 | 421,200.00 | 414,247.25 | 420,499.90 | 420,499.90 | 2,651 |
| 2022-09-13 | 427,939.26 | 428,446.36 | 417,598.62 | 418,700.00 | 418,700.00 | 2,900 |
| 2022-09-12 | 432,132.75 | 434,576.75 | 429,670.94 | 433,062.25 | 433,062.25 | 3,015 |
| 2022-09-09 | 428,917.75 | 431,347.75 | 426,000.00 | 429,819.43 | 429,819.43 | 2,317 |
| 2022-09-08 | 420,722.75 | 426,850.00 | 416,793.63 | 426,850.00 | 426,850.00 | 2,102 |
| 2022-09-07 | 417,000.00 | 423,246.49 | 412,675.11 | 422,047.00 | 422,047.00 | 2,118 |
| 2022-09-06 | 419,989.26 | 420,247.75 | 414,285.05 | 416,860.00 | 416,860.00 | 3,337 |
| 2022-09-02 | 429,439.26 | 429,439.26 | 415,362.26 | 417,940.00 | 417,940.00 | 2,583 |
| 2022-09-01 | 421,000.00 | 424,907.00 | 416,882.34 | 424,289.98 | 424,289.98 | 2,535 |
| 2022-08-31 | 431,745.06 | 433,325.00 | 421,308.00 | 421,308.00 | 421,308.00 | 2,463 |
| 2022-08-30 | 436,039.26 | 436,594.26 | 428,122.01 | 429,700.00 | 429,700.00 | 2,191 |
| 2022-08-29 | 435,064.26 | 435,802.74 | 429,487.26 | 433,300.00 | 433,300.00 | 3,165 |
| 2022-08-26 | 448,972.50 | 450,867.75 | 435,770.01 | 436,201.00 | 436,201.00 | 2,536 |
| 2022-08-25 | 444,694.26 | 448,000.00 | 440,222.26 | 448,000.00 | 448,000.00 | 2,178 |
| 2022-08-24 | 436,624.68 | 442,317.74 | 435,010.00 | 442,210.00 | 442,210.00 | 2,175 |
| 2022-08-23 | 436,408.47 | 438,274.42 | 432,739.01 | 435,730.00 | 435,730.00 | 2,210 |
| 2022-08-22 | 444,239.26 | 444,239.26 | 432,451.73 | 433,650.00 | 433,650.00 | 3,606 |
| 2022-08-19 | 457,004.26 | 457,004.26 | 446,512.25 | 447,154.99 | 447,154.99 | 2,660 |
| 2022-08-18 | 458,177.75 | 458,177.75 | 453,347.26 | 457,400.01 | 457,400.01 | 2,162 |
| 2022-08-17 | 459,959.26 | 461,269.43 | 454,105.11 | 457,277.50 | 457,277.50 | 2,522 |
| 2022-08-16 | 459,224.26 | 463,000.00 | 456,000.00 | 461,300.00 | 461,300.00 | 2,740 |
| 2022-08-15 | 450,929.26 | 456,992.23 | 446,866.01 | 455,170.00 | 455,170.00 | 3,065 |
| 2022-08-12 | 448,192.75 | 453,059.00 | 446,132.25 | 452,697.25 | 452,697.25 | 2,359 |
| 2022-08-11 | 448,839.26 | 448,869.00 | 444,700.57 | 445,301.99 | 445,301.99 | 2,340 |
| 2022-08-10 | 445,299.69 | 446,904.26 | 441,500.00 | 442,800.00 | 442,800.00 | 2,310 |
| 2022-08-09 | 441,377.75 | 447,370.08 | 438,665.00 | 440,057.75 | 440,057.75 | 2,237 |
| 2022-08-08 | 445,259.46 | 450,000.00 | 439,010.00 | 439,167.01 | 439,167.01 | 3,130 |
| 2022-08-05 | 438,634.79 | 443,384.41 | 436,510.00 | 439,528.92 | 439,528.92 | 2,262 |
| 2022-08-04 | 444,294.26 | 445,200.00 | 440,874.55 | 442,149.00 | 442,149.00 | 2,596 |
| 2022-08-03 | 443,964.26 | 444,851.00 | 437,005.00 | 443,450.00 | 443,450.00 | 2,567 |
| 2022-08-02 | 445,734.26 | 445,734.26 | 438,649.58 | 439,179.64 | 439,179.64 | 2,271 |
| 2022-08-01 | 451,989.26 | 451,989.26 | 443,000.00 | 444,650.00 | 444,650.00 | 3,447 |
| 2022-07-29 | 446,034.69 | 453,985.00 | 443,617.05 | 451,700.00 | 451,700.00 | 2,893 |
| 2022-07-28 | 436,772.50 | 442,000.00 | 430,815.00 | 442,000.00 | 442,000.00 | 2,189 |
| 2022-07-27 | 431,500.11 | 437,782.75 | 429,290.00 | 436,100.00 | 436,100.00 | 1,940 |
| 2022-07-26 | 431,962.50 | 433,732.74 | 427,415.00 | 428,643.99 | 428,643.99 | 1,928 |
| 2022-07-25 | 432,249.26 | 434,030.00 | 428,185.00 | 432,578.62 | 432,578.62 | 2,530 |
| 2022-07-22 | 434,424.26 | 434,808.00 | 425,911.01 | 429,562.01 | 429,562.01 | 1,990 |
| 2022-07-21 | 432,039.26 | 432,789.26 | 423,600.00 | 430,900.00 | 430,900.00 | 2,266 |
| 2022-07-20 | 425,260.11 | 430,059.05 | 425,260.11 | 429,200.00 | 429,200.00 | 2,209 |
| 2022-07-19 | 421,539.26 | 426,597.75 | 417,309.01 | 425,110.00 | 425,110.00 | 2,161 |
| 2022-07-18 | 423,459.26 | 423,624.50 | 412,864.00 | 414,450.00 | 414,450.00 | 2,771 |
| 2022-07-15 | 416,157.25 | 420,499.99 | 414,693.87 | 418,349.01 | 418,349.01 | 1,651 |
| 2022-07-14 | 412,498.99 | 413,500.00 | 407,733.88 | 412,600.00 | 412,600.00 | 1,994 |
| 2022-07-13 | 413,910.00 | 420,794.91 | 411,385.11 | 417,250.00 | 417,250.00 | 1,796 |
| 2022-07-12 | 415,405.11 | 423,699.91 | 415,405.11 | 416,448.99 | 416,448.99 | 1,674 |
| 2022-07-11 | 420,824.46 | 422,550.00 | 417,250.00 | 417,900.00 | 417,900.00 | 2,522 |
| 2022-07-08 | 421,258.36 | 424,200.00 | 418,977.25 | 421,800.00 | 421,800.00 | 2,022 |
| 2022-07-07 | 416,842.75 | 419,824.66 | 415,832.25 | 419,200.00 | 419,200.00 | 1,955 |
| 2022-07-06 | 415,539.26 | 416,500.00 | 409,661.04 | 414,148.01 | 414,148.01 | 1,711 |
| 2022-07-05 | 414,924.26 | 414,924.26 | 407,993.14 | 413,844.10 | 413,844.10 | 2,562 |
| 2022-07-01 | 407,700.00 | 417,869.00 | 407,700.00 | 415,850.00 | 415,850.00 | 1,718 |
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.