Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-04-23 | 407,088.01 | 410,738.00 | 406,610.97 | 408,840.00 | 408,840.00 | 1,691 |
| 2021-04-22 | 409,935.01 | 410,000.00 | 405,255.51 | 405,901.00 | 405,901.00 | 1,845 |
| 2021-04-21 | 403,655.51 | 410,164.51 | 403,602.97 | 410,152.93 | 410,152.93 | 1,741 |
| 2021-04-20 | 404,610.28 | 405,339.99 | 401,748.50 | 403,089.00 | 403,089.00 | 1,662 |
| 2021-04-19 | 410,748.01 | 410,748.01 | 404,675.86 | 406,505.00 | 406,505.00 | 2,177 |
| 2021-04-16 | 405,752.12 | 410,400.00 | 405,752.12 | 409,250.00 | 409,250.00 | 3,017 |
| 2021-04-15 | 403,338.01 | 404,998.92 | 400,835.01 | 404,789.00 | 404,789.00 | 1,726 |
| 2021-04-14 | 402,789.01 | 404,150.00 | 402,000.00 | 403,000.00 | 403,000.00 | 1,784 |
| 2021-04-13 | 401,667.50 | 403,474.00 | 400,372.01 | 402,500.00 | 402,500.00 | 1,794 |
| 2021-04-12 | 401,425.51 | 403,421.01 | 400,734.00 | 402,620.00 | 402,620.00 | 1,950 |
| 2021-04-09 | 397,126.01 | 400,000.00 | 396,122.26 | 400,000.00 | 400,000.00 | 1,371 |
| 2021-04-08 | 395,475.50 | 396,985.01 | 393,972.51 | 396,001.00 | 396,001.00 | 1,139 |
| 2021-04-07 | 395,730.00 | 398,000.00 | 394,500.00 | 395,888.00 | 395,888.00 | 284 |
| 2021-04-06 | 395,913.00 | 397,890.00 | 394,837.50 | 396,900.00 | 396,900.00 | 1,334 |
| 2021-04-05 | 392,700.26 | 396,770.00 | 392,400.00 | 395,535.00 | 395,535.00 | 1,809 |
| 2021-04-01 | 387,979.00 | 390,984.11 | 385,702.00 | 390,360.00 | 390,360.00 | 1,534 |
| 2021-03-31 | 388,812.50 | 390,300.00 | 385,702.00 | 385,702.00 | 385,702.00 | 1,732 |
| 2021-03-30 | 393,665.00 | 394,300.00 | 388,811.38 | 390,359.99 | 390,359.99 | 1,778 |
| 2021-03-29 | 384,053.00 | 393,484.00 | 383,922.50 | 391,540.00 | 391,540.00 | 2,022 |
| 2021-03-26 | 383,297.50 | 390,000.00 | 381,382.00 | 387,995.00 | 387,995.00 | 1,478 |
| 2021-03-25 | 378,035.00 | 382,600.00 | 374,482.50 | 378,700.00 | 378,700.00 | 1,685 |
| 2021-03-24 | 379,201.74 | 382,155.14 | 377,520.00 | 378,000.00 | 378,000.00 | 1,620 |
| 2021-03-23 | 379,062.00 | 382,000.00 | 376,077.45 | 377,440.00 | 377,440.00 | 1,544 |
| 2021-03-22 | 381,807.50 | 382,352.50 | 378,392.88 | 380,402.75 | 380,402.75 | 2,356 |
| 2021-03-19 | 382,320.00 | 383,612.50 | 377,500.01 | 382,697.99 | 382,697.99 | 2,457 |
| 2021-03-18 | 384,997.50 | 388,630.00 | 381,000.01 | 383,525.00 | 383,525.00 | 2,353 |
| 2021-03-17 | 382,530.00 | 385,832.00 | 380,685.01 | 381,501.00 | 381,501.00 | 3,297 |
| 2021-03-16 | 387,095.00 | 387,155.00 | 379,212.01 | 382,720.00 | 382,720.00 | 2,351 |
| 2021-03-15 | 395,785.00 | 395,890.00 | 385,131.37 | 386,400.00 | 386,400.00 | 2,986 |
| 2021-03-12 | 397,900.00 | 401,171.13 | 394,701.00 | 394,701.00 | 394,701.00 | 2,422 |
| 2021-03-11 | 402,495.00 | 402,502.50 | 395,062.25 | 396,399.00 | 396,399.00 | 3,098 |
| 2021-03-10 | 394,112.87 | 407,750.00 | 392,015.00 | 398,840.00 | 398,840.00 | 4,243 |
| 2021-03-09 | 391,167.50 | 397,400.00 | 385,800.00 | 391,460.00 | 391,460.00 | 3,178 |
| 2021-03-08 | 385,571.26 | 391,852.50 | 383,700.00 | 388,560.00 | 388,560.00 | 2,984 |
| 2021-03-05 | 375,823.03 | 383,500.00 | 373,595.00 | 381,600.00 | 381,600.00 | 2,489 |
| 2021-03-04 | 380,442.55 | 382,254.37 | 368,430.01 | 370,240.00 | 370,240.00 | 2,596 |
| 2021-03-03 | 377,572.50 | 385,000.00 | 377,500.00 | 381,680.00 | 381,680.00 | 2,360 |
| 2021-03-02 | 378,322.50 | 380,000.00 | 376,932.50 | 377,835.00 | 377,835.00 | 2,311 |
| 2021-03-01 | 372,555.00 | 378,522.74 | 372,175.95 | 377,755.00 | 377,755.00 | 2,899 |
| 2021-02-26 | 370,220.01 | 374,490.00 | 363,680.00 | 364,580.01 | 364,580.01 | 1,863 |
| 2021-02-25 | 375,233.00 | 377,356.95 | 366,401.00 | 367,799.99 | 367,799.99 | 2,238 |
| 2021-02-24 | 371,182.51 | 376,315.00 | 371,122.51 | 375,000.00 | 375,000.00 | 2,629 |
| 2021-02-23 | 370,487.50 | 371,800.00 | 367,235.55 | 371,055.00 | 371,055.00 | 2,934 |
| 2021-02-22 | 363,380.05 | 371,000.00 | 362,860.01 | 369,250.02 | 369,250.02 | 1,695 |
| 2021-02-19 | 368,865.00 | 369,333.88 | 364,000.00 | 364,400.00 | 364,400.00 | 1,321 |
| 2021-02-18 | 368,885.00 | 370,000.00 | 364,760.01 | 367,400.00 | 367,400.00 | 1,256 |
| 2021-02-17 | 368,560.00 | 370,872.74 | 368,560.00 | 370,500.00 | 370,500.00 | 487 |
| 2021-02-16 | 367,657.53 | 372,660.60 | 366,000.00 | 369,333.00 | 369,333.00 | 853 |
| 2021-02-12 | 359,750.00 | 365,724.99 | 359,750.00 | 365,000.00 | 365,000.00 | 448 |
| 2021-02-11 | 361,060.51 | 362,300.00 | 360,108.91 | 361,650.00 | 361,650.00 | 178 |
| 2021-02-10 | 363,145.00 | 363,231.51 | 360,555.67 | 361,290.01 | 361,290.01 | 253 |
| 2021-02-09 | 356,588.00 | 362,394.99 | 355,021.00 | 362,199.99 | 362,199.99 | 557 |
| 2021-02-08 | 355,000.00 | 357,100.00 | 354,401.00 | 357,100.00 | 357,100.00 | 312 |
| 2021-02-05 | 355,750.00 | 356,500.00 | 353,845.58 | 354,401.00 | 354,401.00 | 278 |
| 2021-02-04 | 351,700.00 | 355,000.00 | 351,192.24 | 354,760.00 | 354,760.00 | 376 |
| 2021-02-03 | 350,200.00 | 351,085.83 | 349,250.00 | 350,701.00 | 350,701.00 | 156 |
| 2021-02-02 | 348,300.00 | 352,000.00 | 348,300.00 | 350,201.00 | 350,201.00 | 424 |
| 2021-02-01 | 345,000.00 | 346,944.99 | 344,250.00 | 346,175.00 | 346,175.00 | 289 |
| 2021-01-29 | 344,749.00 | 346,355.00 | 343,000.00 | 344,100.00 | 344,100.00 | 257 |
| 2021-01-28 | 344,340.00 | 351,976.09 | 344,340.00 | 348,220.01 | 348,220.01 | 443 |
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.