Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-12 | 423,252.12 | 424,859.22 | 419,000.00 | 419,595.95 | 419,595.95 | 1,063 |
| 2021-10-11 | 427,172.41 | 429,785.92 | 423,000.00 | 423,000.00 | 423,000.00 | 1,644 |
| 2021-10-08 | 425,642.97 | 428,479.00 | 424,000.01 | 427,765.00 | 427,765.00 | 1,290 |
| 2021-10-07 | 424,999.00 | 428,655.00 | 423,516.47 | 425,431.00 | 425,431.00 | 1,243 |
| 2021-10-06 | 416,405.57 | 421,900.00 | 413,661.75 | 421,900.00 | 421,900.00 | 1,131 |
| 2021-10-05 | 413,312.73 | 420,959.41 | 411,659.11 | 418,539.00 | 418,539.00 | 946 |
| 2021-10-04 | 415,146.21 | 416,803.50 | 411,285.80 | 412,540.00 | 412,540.00 | 1,449 |
| 2021-10-01 | 412,915.50 | 417,653.39 | 410,099.50 | 414,877.97 | 414,877.97 | 1,002 |
| 2021-09-30 | 419,310.50 | 419,735.00 | 411,005.00 | 411,378.99 | 411,378.99 | 1,277 |
| 2021-09-29 | 417,200.12 | 419,719.00 | 415,301.00 | 417,165.00 | 417,165.00 | 790 |
| 2021-09-28 | 419,975.65 | 423,224.99 | 415,395.50 | 416,580.00 | 416,580.00 | 1,027 |
| 2021-09-27 | 419,638.00 | 422,203.01 | 418,928.27 | 420,791.40 | 420,791.40 | 893 |
| 2021-09-24 | 418,474.61 | 420,090.18 | 417,561.30 | 418,101.00 | 418,101.00 | 890 |
| 2021-09-23 | 414,298.01 | 420,948.93 | 413,700.00 | 418,390.00 | 418,390.00 | 1,093 |
| 2021-09-22 | 415,670.73 | 416,762.22 | 411,920.00 | 412,081.00 | 412,081.00 | 917 |
| 2021-09-21 | 416,570.50 | 416,570.50 | 411,280.95 | 412,802.00 | 412,802.00 | 1,375 |
| 2021-09-20 | 411,704.50 | 416,000.00 | 409,000.00 | 416,000.00 | 416,000.00 | 1,777 |
| 2021-09-17 | 418,705.27 | 421,124.50 | 415,000.00 | 416,400.00 | 416,400.00 | 1,602 |
| 2021-09-16 | 420,170.00 | 420,800.00 | 416,214.73 | 419,120.00 | 419,120.00 | 835 |
| 2021-09-15 | 417,357.61 | 419,997.51 | 416,628.88 | 419,785.00 | 419,785.00 | 888 |
| 2021-09-14 | 422,300.12 | 422,500.00 | 416,050.12 | 416,996.01 | 416,996.01 | 1,525 |
| 2021-09-13 | 418,509.61 | 422,522.50 | 417,686.62 | 420,801.00 | 420,801.00 | 1,260 |
| 2021-09-10 | 421,027.50 | 421,290.94 | 417,942.38 | 417,954.00 | 417,954.00 | 940 |
| 2021-09-09 | 420,270.00 | 421,489.99 | 419,136.38 | 420,285.00 | 420,285.00 | 992 |
| 2021-09-08 | 419,732.50 | 421,455.98 | 417,924.97 | 420,718.97 | 420,718.97 | 1,080 |
| 2021-09-07 | 424,687.50 | 428,102.50 | 419,500.00 | 419,851.00 | 419,851.00 | 1,780 |
| 2021-09-03 | 428,825.12 | 428,825.12 | 424,201.00 | 424,201.00 | 424,201.00 | 1,375 |
| 2021-09-02 | 429,605.50 | 431,317.35 | 428,000.00 | 428,640.00 | 428,640.00 | 965 |
| 2021-09-01 | 431,180.50 | 433,720.00 | 429,000.00 | 430,000.00 | 430,000.00 | 962 |
| 2021-08-31 | 429,405.23 | 431,000.00 | 428,706.38 | 429,900.00 | 429,900.00 | 977 |
| 2021-08-30 | 431,060.12 | 431,949.00 | 429,133.88 | 429,720.00 | 429,720.00 | 1,043 |
| 2021-08-27 | 429,872.85 | 431,500.00 | 429,332.00 | 430,901.00 | 430,901.00 | 735 |
| 2021-08-26 | 433,587.62 | 433,707.61 | 428,957.25 | 429,715.00 | 429,715.00 | 905 |
| 2021-08-25 | 431,705.00 | 434,422.75 | 429,585.50 | 432,354.00 | 432,354.00 | 827 |
| 2021-08-24 | 430,685.51 | 431,800.00 | 428,000.01 | 430,700.00 | 430,700.00 | 884 |
| 2021-08-23 | 432,024.61 | 432,527.61 | 425,000.00 | 425,000.00 | 425,000.00 | 999 |
| 2021-08-20 | 429,605.11 | 430,543.24 | 427,862.00 | 430,007.07 | 430,007.07 | 849 |
| 2021-08-19 | 428,190.12 | 431,975.55 | 427,590.12 | 428,994.01 | 428,994.01 | 1,076 |
| 2021-08-18 | 435,175.11 | 436,825.00 | 430,651.00 | 430,651.00 | 430,651.00 | 948 |
| 2021-08-17 | 434,530.11 | 437,550.81 | 433,136.06 | 435,609.99 | 435,609.99 | 1,038 |
| 2021-08-16 | 432,442.62 | 435,657.50 | 429,462.50 | 435,370.00 | 435,370.00 | 1,265 |
| 2021-08-13 | 437,934.61 | 437,934.61 | 432,057.25 | 433,124.01 | 433,124.01 | 1,229 |
| 2021-08-12 | 439,120.74 | 439,800.00 | 434,845.89 | 436,545.00 | 436,545.00 | 1,116 |
| 2021-08-11 | 434,655.25 | 439,162.75 | 434,655.25 | 438,160.00 | 438,160.00 | 1,284 |
| 2021-08-10 | 432,690.11 | 435,000.00 | 430,470.44 | 434,610.00 | 434,610.00 | 1,186 |
| 2021-08-09 | 433,055.87 | 434,297.51 | 430,485.79 | 431,881.00 | 431,881.00 | 1,639 |
| 2021-08-06 | 424,425.50 | 430,160.00 | 424,103.00 | 430,160.00 | 430,160.00 | 1,256 |
| 2021-08-05 | 421,357.61 | 424,000.00 | 419,000.00 | 421,306.00 | 421,306.00 | 1,081 |
| 2021-08-04 | 421,987.62 | 422,884.41 | 419,742.50 | 419,962.11 | 419,962.11 | 959 |
| 2021-08-03 | 420,575.73 | 425,000.00 | 416,964.88 | 423,706.00 | 423,706.00 | 1,134 |
| 2021-08-02 | 420,985.27 | 424,242.01 | 418,287.26 | 418,694.98 | 418,694.98 | 1,239 |
| 2021-07-30 | 421,770.00 | 422,914.45 | 418,104.50 | 418,900.00 | 418,900.00 | 888 |
| 2021-07-29 | 419,634.50 | 423,208.88 | 419,634.50 | 420,676.00 | 420,676.00 | 1,035 |
| 2021-07-28 | 422,250.14 | 423,460.95 | 418,230.00 | 418,975.00 | 418,975.00 | 976 |
| 2021-07-27 | 419,810.27 | 423,000.00 | 417,135.47 | 422,308.81 | 422,308.81 | 1,103 |
| 2021-07-26 | 418,380.01 | 421,999.99 | 418,380.01 | 419,500.00 | 419,500.00 | 1,110 |
| 2021-07-23 | 418,855.51 | 421,413.00 | 418,220.00 | 419,000.00 | 419,000.00 | 844 |
| 2021-07-22 | 419,970.51 | 420,248.01 | 417,650.01 | 417,800.01 | 417,800.01 | 945 |
| 2021-07-21 | 418,550.41 | 422,687.50 | 417,000.00 | 420,055.00 | 420,055.00 | 980 |
| 2021-07-20 | 410,307.50 | 418,481.11 | 409,983.01 | 416,244.00 | 416,244.00 | 1,111 |
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.