Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 407,634.26 | 412,869.00 | 403,567.25 | 408,950.00 | 408,950.00 | 1,691 |
| 2022-06-29 | 415,239.26 | 415,239.26 | 410,000.01 | 411,050.00 | 411,050.00 | 1,629 |
| 2022-06-28 | 421,976.54 | 423,727.75 | 411,287.26 | 412,170.01 | 412,170.01 | 1,878 |
| 2022-06-27 | 423,279.26 | 424,085.00 | 416,750.00 | 417,700.00 | 417,700.00 | 2,403 |
| 2022-06-24 | 405,489.26 | 419,859.00 | 402,550.01 | 417,401.44 | 417,401.44 | 2,121 |
| 2022-06-23 | 406,412.73 | 408,499.46 | 396,500.00 | 402,300.00 | 402,300.00 | 2,570 |
| 2022-06-22 | 402,567.64 | 410,482.74 | 400,741.01 | 405,649.00 | 405,649.00 | 1,871 |
| 2022-06-21 | 412,749.26 | 412,749.26 | 405,700.00 | 407,800.00 | 407,800.00 | 2,709 |
| 2022-06-17 | 406,209.26 | 406,209.26 | 399,022.26 | 403,150.00 | 403,150.00 | 2,233 |
| 2022-06-16 | 413,374.95 | 413,374.95 | 400,669.02 | 403,971.00 | 403,971.00 | 2,813 |
| 2022-06-15 | 423,688.01 | 426,715.00 | 411,427.24 | 418,600.00 | 418,600.00 | 2,191 |
| 2022-06-14 | 421,651.01 | 428,219.99 | 414,200.00 | 415,500.00 | 415,500.00 | 2,308 |
| 2022-06-13 | 432,488.99 | 433,869.00 | 422,437.50 | 423,700.00 | 423,700.00 | 3,205 |
| 2022-06-10 | 447,999.99 | 448,500.00 | 439,005.01 | 439,780.01 | 439,780.01 | 2,682 |
| 2022-06-09 | 464,274.54 | 464,274.54 | 451,757.25 | 452,260.00 | 452,260.00 | 2,025 |
| 2022-06-08 | 472,089.54 | 472,089.54 | 462,300.55 | 463,300.00 | 463,300.00 | 2,059 |
| 2022-06-07 | 467,649.54 | 471,499.90 | 464,551.00 | 471,499.90 | 471,499.90 | 1,808 |
| 2022-06-06 | 472,899.54 | 473,899.99 | 467,632.26 | 468,400.00 | 468,400.00 | 2,003 |
| 2022-06-03 | 469,925.13 | 471,789.25 | 465,850.00 | 467,650.00 | 467,650.00 | 1,949 |
| 2022-06-02 | 472,134.26 | 472,886.00 | 463,312.26 | 472,710.00 | 472,710.00 | 2,056 |
| 2022-06-01 | 476,594.26 | 476,594.26 | 464,900.00 | 469,620.00 | 469,620.00 | 2,143 |
| 2022-05-31 | 477,890.14 | 479,309.26 | 472,110.14 | 474,050.00 | 474,050.00 | 2,852 |
| 2022-05-27 | 472,795.28 | 478,669.51 | 470,021.01 | 478,669.51 | 478,669.51 | 1,932 |
| 2022-05-26 | 465,146.00 | 471,601.71 | 464,951.01 | 468,805.04 | 468,805.04 | 1,751 |
| 2022-05-25 | 462,229.70 | 466,541.08 | 459,140.82 | 462,890.00 | 462,890.00 | 1,709 |
| 2022-05-24 | 465,579.54 | 465,579.54 | 455,720.58 | 463,606.49 | 463,606.49 | 1,879 |
| 2022-05-23 | 462,638.99 | 469,079.99 | 459,371.01 | 464,510.00 | 464,510.00 | 2,315 |
| 2022-05-20 | 462,424.54 | 462,424.54 | 448,108.34 | 456,500.00 | 456,500.00 | 2,376 |
| 2022-05-19 | 457,939.50 | 459,694.31 | 452,000.00 | 456,031.01 | 456,031.01 | 3,345 |
| 2022-05-18 | 471,052.78 | 473,284.54 | 458,619.82 | 461,000.00 | 461,000.00 | 2,506 |
| 2022-05-17 | 470,771.01 | 478,708.99 | 468,330.82 | 471,670.00 | 471,670.00 | 2,228 |
| 2022-05-16 | 465,135.28 | 468,057.74 | 461,007.22 | 464,250.00 | 464,250.00 | 1,819 |
| 2022-05-13 | 466,106.00 | 469,144.48 | 462,327.25 | 465,011.00 | 465,011.00 | 2,440 |
| 2022-05-12 | 460,431.14 | 464,844.54 | 454,670.00 | 461,631.00 | 461,631.00 | 2,951 |
| 2022-05-11 | 474,535.00 | 476,600.00 | 466,725.02 | 468,000.00 | 468,000.00 | 2,268 |
| 2022-05-10 | 478,465.00 | 478,750.00 | 466,051.65 | 469,780.01 | 469,780.01 | 2,395 |
| 2022-05-09 | 477,825.14 | 478,000.00 | 468,902.24 | 471,200.00 | 471,200.00 | 3,255 |
| 2022-05-06 | 482,864.00 | 483,795.00 | 475,000.00 | 479,500.00 | 479,500.00 | 2,500 |
| 2022-05-05 | 487,900.00 | 493,849.54 | 476,747.51 | 481,400.00 | 481,400.00 | 2,949 |
| 2022-05-04 | 486,663.99 | 494,343.00 | 477,711.72 | 494,343.00 | 494,343.00 | 2,398 |
| 2022-05-03 | 480,540.75 | 487,713.00 | 478,150.00 | 481,197.75 | 481,197.75 | 2,427 |
| 2022-05-02 | 485,921.01 | 492,124.54 | 470,692.26 | 478,150.00 | 478,150.00 | 4,068 |
| 2022-04-29 | 495,206.00 | 499,999.99 | 484,340.00 | 484,340.00 | 484,340.00 | 3,073 |
| 2022-04-28 | 497,010.00 | 502,329.00 | 494,335.00 | 499,000.00 | 499,000.00 | 2,650 |
| 2022-04-27 | 498,092.57 | 502,798.99 | 495,068.91 | 496,800.00 | 496,800.00 | 2,537 |
| 2022-04-26 | 506,788.99 | 507,419.41 | 497,777.00 | 497,777.00 | 497,777.00 | 2,844 |
| 2022-04-25 | 501,834.54 | 509,649.98 | 495,149.51 | 506,200.05 | 506,200.05 | 4,269 |
| 2022-04-22 | 515,050.24 | 517,444.46 | 504,513.84 | 505,440.00 | 505,440.00 | 3,460 |
| 2022-04-21 | 524,393.91 | 526,900.00 | 515,000.01 | 515,815.00 | 515,815.00 | 3,896 |
| 2022-04-20 | 525,287.50 | 526,699.46 | 521,000.00 | 522,900.56 | 522,900.56 | 4,453 |
| 2022-04-19 | 522,339.26 | 524,207.76 | 519,001.00 | 523,260.00 | 523,260.00 | 4,172 |
| 2022-04-18 | 516,774.26 | 521,019.41 | 514,600.00 | 519,499.00 | 519,499.00 | 3,320 |
| 2022-04-14 | 519,162.63 | 521,673.98 | 516,435.00 | 516,435.00 | 516,435.00 | 1,626 |
| 2022-04-13 | 524,135.13 | 525,900.00 | 517,973.00 | 519,799.90 | 519,799.90 | 2,018 |
| 2022-04-12 | 529,165.00 | 531,000.00 | 522,693.14 | 524,271.00 | 524,271.00 | 2,064 |
| 2022-04-11 | 528,413.00 | 531,880.00 | 524,085.59 | 527,590.00 | 527,590.00 | 2,394 |
| 2022-04-08 | 524,139.26 | 531,040.00 | 520,276.00 | 529,000.00 | 529,000.00 | 2,134 |
| 2022-04-07 | 519,110.50 | 521,855.00 | 513,904.68 | 519,760.00 | 519,760.00 | 1,997 |
| 2022-04-06 | 511,475.01 | 520,368.88 | 510,241.00 | 517,002.00 | 517,002.00 | 2,054 |
| 2022-04-05 | 520,074.26 | 524,424.99 | 516,000.00 | 516,000.00 | 516,000.00 | 2,400 |
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.