Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 529,375.00 | 532,029.26 | 516,592.58 | 518,714.00 | 518,714.00 | 4,039 |
| 2022-04-01 | 530,026.00 | 533,139.26 | 523,662.38 | 527,760.00 | 527,760.00 | 2,606 |
| 2022-03-31 | 538,660.25 | 540,420.00 | 528,921.00 | 528,921.00 | 528,921.00 | 2,332 |
| 2022-03-30 | 531,305.13 | 537,370.50 | 527,650.14 | 536,440.00 | 536,440.00 | 2,327 |
| 2022-03-29 | 544,389.26 | 544,389.26 | 528,750.01 | 532,011.00 | 532,011.00 | 3,695 |
| 2022-03-28 | 540,912.63 | 544,000.00 | 533,345.07 | 539,180.00 | 539,180.00 | 3,805 |
| 2022-03-25 | 531,087.50 | 538,949.00 | 529,981.00 | 538,949.00 | 538,949.00 | 2,635 |
| 2022-03-24 | 528,414.00 | 528,816.80 | 523,777.50 | 528,816.80 | 528,816.80 | 2,100 |
| 2022-03-23 | 523,066.00 | 528,015.00 | 519,150.51 | 521,781.00 | 521,781.00 | 2,952 |
| 2022-03-22 | 526,201.00 | 532,530.00 | 523,500.00 | 525,854.00 | 525,854.00 | 3,733 |
| 2022-03-21 | 517,231.00 | 526,732.50 | 515,970.01 | 525,000.00 | 525,000.00 | 3,323 |
| 2022-03-18 | 515,731.00 | 520,654.46 | 508,852.58 | 512,991.00 | 512,991.00 | 3,492 |
| 2022-03-17 | 505,385.00 | 518,438.00 | 503,641.00 | 518,438.00 | 518,438.00 | 2,942 |
| 2022-03-16 | 502,201.00 | 506,028.97 | 497,612.83 | 504,036.00 | 504,036.00 | 2,516 |
| 2022-03-15 | 498,673.00 | 501,939.19 | 494,022.59 | 498,160.00 | 498,160.00 | 2,613 |
| 2022-03-14 | 493,987.63 | 500,022.83 | 491,946.59 | 493,785.00 | 493,785.00 | 2,916 |
| 2022-03-11 | 490,155.13 | 497,333.00 | 488,551.00 | 489,802.00 | 489,802.00 | 1,791 |
| 2022-03-10 | 484,252.14 | 490,800.00 | 482,520.01 | 487,820.00 | 487,820.00 | 1,578 |
| 2022-03-09 | 491,339.26 | 491,550.18 | 484,184.50 | 488,245.00 | 488,245.00 | 1,663 |
| 2022-03-08 | 486,689.64 | 491,500.00 | 476,921.00 | 478,025.00 | 478,025.00 | 2,048 |
| 2022-03-07 | 491,039.26 | 492,059.26 | 480,887.79 | 484,527.00 | 484,527.00 | 2,358 |
| 2022-03-04 | 485,375.01 | 488,298.00 | 480,340.56 | 487,440.00 | 487,440.00 | 1,971 |
| 2022-03-03 | 490,797.50 | 494,419.73 | 485,855.00 | 491,245.00 | 491,245.00 | 1,917 |
| 2022-03-02 | 479,174.50 | 488,765.18 | 477,091.01 | 486,109.00 | 486,109.00 | 1,616 |
| 2022-03-01 | 482,000.00 | 482,151.42 | 470,644.87 | 475,879.00 | 475,879.00 | 1,818 |
| 2022-02-28 | 476,700.00 | 483,638.09 | 473,930.00 | 476,205.00 | 476,205.00 | 2,427 |
| 2022-02-25 | 467,597.63 | 482,579.34 | 465,326.00 | 479,345.00 | 479,345.00 | 2,163 |
| 2022-02-24 | 452,927.63 | 463,489.75 | 450,000.00 | 462,110.00 | 462,110.00 | 2,750 |
| 2022-02-23 | 474,975.27 | 475,989.26 | 464,400.03 | 465,515.00 | 465,515.00 | 1,711 |
| 2022-02-22 | 470,732.63 | 473,459.54 | 466,257.38 | 471,418.00 | 471,418.00 | 2,391 |
| 2022-02-18 | 471,527.63 | 473,920.00 | 469,091.00 | 472,257.00 | 472,257.00 | 1,533 |
| 2022-02-17 | 474,828.99 | 474,828.99 | 469,181.93 | 470,655.00 | 470,655.00 | 1,430 |
| 2022-02-16 | 472,982.77 | 475,780.00 | 471,401.00 | 474,444.00 | 474,444.00 | 1,285 |
| 2022-02-15 | 475,390.27 | 476,979.99 | 472,455.55 | 473,980.00 | 473,980.00 | 1,506 |
| 2022-02-14 | 479,207.77 | 481,053.95 | 468,562.50 | 472,410.00 | 472,410.00 | 2,180 |
| 2022-02-11 | 481,067.51 | 484,849.65 | 476,885.50 | 479,370.00 | 479,370.00 | 1,625 |
| 2022-02-10 | 481,000.27 | 483,725.54 | 478,000.00 | 480,105.00 | 480,105.00 | 1,770 |
| 2022-02-09 | 485,650.27 | 488,399.85 | 482,502.00 | 483,900.00 | 483,900.00 | 1,829 |
| 2022-02-08 | 477,670.27 | 484,200.20 | 474,112.00 | 482,030.00 | 482,030.00 | 1,663 |
| 2022-02-07 | 474,099.54 | 477,349.93 | 468,252.50 | 474,900.00 | 474,900.00 | 1,960 |
| 2022-02-04 | 471,990.00 | 476,887.99 | 469,101.17 | 473,364.00 | 473,364.00 | 2,007 |
| 2022-02-03 | 478,840.13 | 481,029.26 | 472,081.49 | 472,536.00 | 472,536.00 | 1,589 |
| 2022-02-02 | 470,620.13 | 480,400.00 | 469,001.00 | 479,500.00 | 479,500.00 | 1,882 |
| 2022-02-01 | 469,465.13 | 471,888.00 | 465,460.00 | 471,184.00 | 471,184.00 | 1,931 |
| 2022-01-31 | 467,665.24 | 470,739.26 | 462,150.50 | 469,805.00 | 469,805.00 | 2,576 |
| 2022-01-28 | 462,559.78 | 469,880.00 | 456,280.51 | 469,880.00 | 469,880.00 | 1,999 |
| 2022-01-27 | 469,000.13 | 473,899.99 | 458,200.58 | 461,200.00 | 461,200.00 | 1,923 |
| 2022-01-26 | 466,162.14 | 470,769.54 | 460,206.00 | 463,652.00 | 463,652.00 | 1,978 |
| 2022-01-25 | 453,012.01 | 464,727.75 | 443,401.70 | 461,919.01 | 461,919.01 | 2,058 |
| 2022-01-24 | 449,332.78 | 457,999.47 | 445,000.00 | 456,901.00 | 456,901.00 | 3,722 |
| 2022-01-21 | 465,040.27 | 466,988.54 | 456,623.36 | 458,675.00 | 458,675.00 | 2,327 |
| 2022-01-20 | 473,972.78 | 476,624.99 | 466,602.21 | 467,390.00 | 467,390.00 | 1,770 |
| 2022-01-19 | 482,999.77 | 484,849.54 | 472,560.00 | 473,440.00 | 473,440.00 | 1,778 |
| 2022-01-18 | 484,930.27 | 487,255.00 | 477,585.01 | 480,081.00 | 480,081.00 | 2,750 |
| 2022-01-14 | 480,280.13 | 486,999.00 | 476,336.00 | 485,379.00 | 485,379.00 | 2,013 |
| 2022-01-13 | 482,057.78 | 485,800.00 | 481,166.01 | 483,872.00 | 483,872.00 | 1,821 |
| 2022-01-12 | 481,190.27 | 483,249.54 | 477,093.91 | 481,700.00 | 481,700.00 | 1,732 |
| 2022-01-11 | 479,352.51 | 480,935.00 | 473,185.00 | 480,340.00 | 480,340.00 | 1,697 |
| 2022-01-10 | 483,800.00 | 483,800.00 | 473,373.36 | 477,165.00 | 477,165.00 | 2,641 |
| 2022-01-07 | 474,695.51 | 480,887.99 | 472,610.00 | 480,000.10 | 480,000.10 | 2,433 |
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.