Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 730,500.00 | 736,632.41 | 729,578.40 | 736,632.41 | 736,632.41 | 127 |
| 2026-07-22 | 735,200.00 | 738,044.01 | 732,000.00 | 732,750.01 | 732,750.01 | 203 |
| 2026-07-21 | 733,000.01 | 736,562.90 | 731,138.03 | 733,526.00 | 733,526.00 | 151 |
| 2026-07-20 | 736,000.00 | 737,734.78 | 733,404.56 | 736,200.01 | 736,200.01 | 169 |
| 2026-07-17 | 743,510.73 | 754,338.68 | 735,619.80 | 736,000.00 | 736,000.00 | 211 |
| 2026-07-16 | 733,031.05 | 739,120.08 | 730,000.00 | 738,500.00 | 738,500.00 | 116 |
| 2026-07-15 | 735,000.00 | 738,000.00 | 731,650.01 | 733,180.00 | 733,180.00 | 172 |
| 2026-07-14 | 739,000.00 | 744,909.00 | 736,572.26 | 737,000.00 | 737,000.00 | 99 |
| 2026-07-13 | 742,466.56 | 751,425.86 | 741,950.65 | 744,850.01 | 744,850.01 | 120 |
| 2026-07-10 | 743,501.00 | 743,675.29 | 736,850.00 | 739,750.00 | 739,750.00 | 113 |
| 2026-07-09 | 742,021.00 | 746,460.20 | 740,520.00 | 741,030.04 | 741,030.04 | 78 |
| 2026-07-08 | 750,455.00 | 754,124.54 | 742,952.43 | 748,250.00 | 748,250.00 | 281 |
| 2026-07-07 | 766,040.93 | 768,060.64 | 755,430.53 | 756,000.00 | 756,000.00 | 130 |
| 2026-07-06 | 760,000.00 | 761,000.00 | 756,155.06 | 757,000.00 | 757,000.00 | 355 |
| 2026-07-02 | 750,666.09 | 761,579.98 | 750,666.09 | 761,579.98 | 761,579.98 | 137 |
| 2026-07-01 | 751,250.00 | 755,910.00 | 749,111.00 | 750,999.99 | 750,999.99 | 184 |
| 2026-06-30 | 743,000.00 | 750,544.55 | 741,999.76 | 748,850.00 | 748,850.00 | 520 |
| 2026-06-29 | 744,700.00 | 749,750.00 | 742,939.55 | 743,510.00 | 743,510.00 | 142 |
| 2026-06-26 | 734,700.00 | 747,500.00 | 734,700.00 | 745,140.03 | 745,140.03 | 168 |
| 2026-06-25 | 741,100.00 | 742,277.97 | 730,314.19 | 733,399.99 | 733,399.99 | 268 |
| 2026-06-24 | 737,127.00 | 747,918.62 | 737,000.00 | 742,900.00 | 742,900.00 | 150 |
| 2026-06-23 | 736,100.95 | 741,014.03 | 735,811.02 | 737,800.05 | 737,800.05 | 253 |
| 2026-06-22 | 735,296.90 | 738,301.00 | 731,279.78 | 734,399.99 | 734,399.99 | 278 |
| 2026-06-18 | 738,528.00 | 738,958.17 | 728,500.00 | 733,609.77 | 733,609.77 | 461 |
| 2026-06-17 | 737,157.00 | 740,000.00 | 732,649.99 | 737,300.00 | 737,300.00 | 312 |
| 2026-06-16 | 745,779.00 | 748,741.41 | 739,530.03 | 742,386.00 | 742,386.00 | 333 |
| 2026-06-15 | 732,750.00 | 745,253.87 | 732,750.00 | 742,046.00 | 742,046.00 | 359 |
| 2026-06-12 | 731,000.00 | 734,495.24 | 727,300.00 | 732,100.00 | 732,100.00 | 160 |
| 2026-06-11 | 724,500.00 | 729,514.88 | 721,730.00 | 726,581.00 | 726,581.00 | 139 |
| 2026-06-10 | 727,070.00 | 735,065.85 | 725,000.00 | 727,000.00 | 727,000.00 | 293 |
| 2026-06-09 | 728,300.00 | 735,949.97 | 727,191.00 | 729,862.00 | 729,862.00 | 184 |
| 2026-06-08 | 728,400.00 | 735,150.00 | 726,685.00 | 726,685.00 | 726,685.00 | 206 |
| 2026-06-05 | 718,250.00 | 736,080.01 | 718,250.00 | 733,550.00 | 733,550.00 | 308 |
| 2026-06-04 | 721,500.00 | 722,025.00 | 711,648.44 | 718,420.00 | 718,420.00 | 233 |
| 2026-06-03 | 705,602.00 | 720,000.00 | 705,602.00 | 713,692.34 | 713,692.34 | 225 |
| 2026-06-02 | 707,597.48 | 710,054.54 | 702,575.95 | 707,210.00 | 707,210.00 | 214 |
| 2026-06-01 | 710,900.00 | 710,900.00 | 702,554.54 | 705,160.57 | 705,160.57 | 218 |
| 2026-05-29 | 714,000.00 | 714,250.00 | 708,700.00 | 710,900.00 | 710,900.00 | 164 |
| 2026-05-28 | 718,089.75 | 722,165.75 | 715,660.00 | 715,660.00 | 715,660.00 | 102 |
| 2026-05-27 | 721,934.67 | 728,979.88 | 719,000.01 | 719,000.01 | 719,000.01 | 148 |
| 2026-05-26 | 727,988.42 | 731,722.42 | 724,500.00 | 724,500.00 | 724,500.00 | 145 |
| 2026-05-22 | 722,070.00 | 730,930.00 | 722,070.00 | 728,641.00 | 728,641.00 | 356 |
| 2026-05-21 | 717,750.00 | 720,487.55 | 714,000.00 | 718,387.00 | 718,387.00 | 181 |
| 2026-05-20 | 721,000.00 | 723,482.60 | 717,123.05 | 720,840.00 | 720,840.00 | 342 |
| 2026-05-19 | 728,580.00 | 732,000.00 | 720,351.04 | 720,600.00 | 720,600.00 | 247 |
| 2026-05-18 | 722,500.00 | 733,890.00 | 722,434.00 | 730,000.05 | 730,000.05 | 473 |
| 2026-05-15 | 729,899.99 | 732,849.99 | 722,876.00 | 723,821.00 | 723,821.00 | 124 |
| 2026-05-14 | 728,900.00 | 728,900.00 | 722,700.00 | 727,180.05 | 727,180.05 | 107 |
| 2026-05-13 | 723,255.00 | 730,000.00 | 723,000.00 | 727,500.05 | 727,500.05 | 136 |
| 2026-05-12 | 721,959.29 | 734,000.00 | 720,450.30 | 728,500.00 | 728,500.00 | 181 |
| 2026-05-11 | 716,000.00 | 721,999.97 | 716,000.00 | 720,999.99 | 720,999.99 | 124 |
| 2026-05-08 | 715,000.04 | 720,280.00 | 714,775.88 | 717,386.81 | 717,386.81 | 134 |
| 2026-05-07 | 710,000.00 | 718,000.00 | 708,138.51 | 716,250.00 | 716,250.00 | 366 |
| 2026-05-06 | 701,899.00 | 706,232.43 | 700,000.00 | 705,940.00 | 705,940.00 | 174 |
| 2026-05-05 | 702,888.00 | 703,137.62 | 698,009.09 | 699,964.54 | 699,964.54 | 227 |
| 2026-05-04 | 710,300.30 | 719,500.00 | 701,500.00 | 702,790.31 | 702,790.31 | 230 |
| 2026-05-01 | 715,000.00 | 719,270.00 | 710,300.00 | 710,300.00 | 710,300.00 | 142 |
| 2026-04-30 | 710,000.00 | 716,000.00 | 707,722.00 | 711,900.00 | 711,900.00 | 89 |
| 2026-04-29 | 714,402.00 | 717,000.00 | 712,500.00 | 713,000.05 | 713,000.05 | 112 |
| 2026-04-28 | 714,999.99 | 719,500.00 | 713,778.89 | 717,550.00 | 717,550.00 | 99 |
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.