Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2020-10-29 | 300,420.00 | 304,907.00 | 297,817.00 | 303,000.00 | 303,000.00 | 186 |
| 2020-10-28 | 304,720.00 | 305,994.99 | 300,090.00 | 301,740.00 | 301,740.00 | 503 |
| 2020-10-27 | 311,630.00 | 313,141.99 | 310,540.00 | 310,540.00 | 310,540.00 | 163 |
| 2020-10-26 | 314,850.00 | 315,500.00 | 311,100.00 | 312,735.00 | 312,735.00 | 307 |
| 2020-10-23 | 318,672.25 | 320,999.00 | 317,990.58 | 319,344.42 | 319,344.42 | 293 |
| 2020-10-22 | 314,680.00 | 317,619.00 | 314,380.00 | 317,180.00 | 317,180.00 | 164 |
| 2020-10-21 | 313,500.00 | 317,499.99 | 313,450.00 | 315,206.00 | 315,206.00 | 179 |
| 2020-10-20 | 316,184.05 | 317,280.00 | 314,620.95 | 315,375.00 | 315,375.00 | 164 |
| 2020-10-19 | 318,819.05 | 318,819.05 | 312,945.11 | 313,500.00 | 313,500.00 | 293 |
| 2020-10-16 | 318,999.99 | 320,761.28 | 318,217.01 | 318,504.00 | 318,504.00 | 160 |
| 2020-10-15 | 314,750.00 | 318,200.00 | 312,980.00 | 317,540.00 | 317,540.00 | 140 |
| 2020-10-14 | 319,087.75 | 319,087.75 | 316,080.00 | 316,080.00 | 316,080.00 | 276 |
| 2020-10-13 | 324,000.01 | 324,000.01 | 318,400.01 | 318,969.00 | 318,969.00 | 264 |
| 2020-10-12 | 324,650.00 | 326,150.00 | 323,377.75 | 324,560.00 | 324,560.00 | 170 |
| 2020-10-09 | 323,709.00 | 324,537.01 | 321,687.26 | 323,470.00 | 323,470.00 | 193 |
| 2020-10-08 | 321,125.00 | 323,670.00 | 320,447.26 | 323,275.00 | 323,275.00 | 315 |
| 2020-10-07 | 318,999.99 | 322,089.00 | 317,602.26 | 319,571.00 | 319,571.00 | 211 |
| 2020-10-06 | 319,000.00 | 320,400.00 | 315,100.01 | 315,350.00 | 315,350.00 | 275 |
| 2020-10-05 | 319,707.00 | 321,000.00 | 318,202.25 | 319,000.00 | 319,000.00 | 253 |
| 2020-10-02 | 315,415.00 | 320,575.00 | 314,612.25 | 317,480.00 | 317,480.00 | 324 |
| 2020-10-01 | 321,219.01 | 321,219.01 | 316,202.51 | 318,600.00 | 318,600.00 | 571 |
| 2020-09-30 | 318,800.00 | 320,500.00 | 316,491.29 | 320,001.00 | 320,001.00 | 678 |
| 2020-09-29 | 321,900.00 | 321,900.00 | 315,200.00 | 315,891.00 | 315,891.00 | 613 |
| 2020-09-28 | 319,900.00 | 323,296.99 | 318,702.01 | 320,061.00 | 320,061.00 | 489 |
| 2020-09-25 | 311,450.00 | 316,562.00 | 310,591.03 | 315,156.00 | 315,156.00 | 176 |
| 2020-09-24 | 313,202.75 | 315,500.00 | 310,643.91 | 313,780.00 | 313,780.00 | 296 |
| 2020-09-23 | 321,485.00 | 322,284.41 | 314,540.01 | 314,840.00 | 314,840.00 | 237 |
| 2020-09-22 | 320,500.00 | 321,999.91 | 318,016.99 | 320,601.00 | 320,601.00 | 340 |
| 2020-09-21 | 321,265.58 | 323,000.00 | 313,580.00 | 319,534.00 | 319,534.00 | 467 |
| 2020-09-18 | 328,299.94 | 331,660.00 | 327,000.00 | 327,601.00 | 327,601.00 | 753 |
| 2020-09-17 | 327,000.01 | 328,224.78 | 325,234.17 | 326,401.00 | 326,401.00 | 428 |
| 2020-09-16 | 331,000.00 | 333,300.01 | 329,312.01 | 329,801.00 | 329,801.00 | 630 |
| 2020-09-15 | 330,545.00 | 332,499.99 | 328,015.59 | 328,804.00 | 328,804.00 | 352 |
| 2020-09-14 | 328,430.00 | 332,000.00 | 327,520.59 | 329,725.00 | 329,725.00 | 510 |
| 2020-09-11 | 328,240.00 | 328,946.15 | 325,607.01 | 327,114.99 | 327,114.99 | 399 |
| 2020-09-10 | 330,200.00 | 331,000.00 | 326,156.01 | 327,214.00 | 327,214.00 | 423 |
| 2020-09-09 | 328,500.00 | 332,482.00 | 328,175.01 | 329,760.00 | 329,760.00 | 390 |
| 2020-09-08 | 324,940.00 | 328,859.42 | 323,430.58 | 327,200.00 | 327,200.00 | 376 |
| 2020-09-04 | 330,000.00 | 332,674.42 | 323,364.01 | 327,401.00 | 327,401.00 | 429 |
| 2020-09-03 | 332,849.99 | 334,960.00 | 325,522.00 | 327,360.00 | 327,360.00 | 623 |
| 2020-09-02 | 328,175.00 | 333,010.00 | 327,507.17 | 332,839.98 | 332,839.98 | 445 |
| 2020-09-01 | 325,500.00 | 327,560.00 | 325,335.60 | 327,440.00 | 327,440.00 | 342 |
| 2020-08-31 | 327,500.00 | 329,299.19 | 326,900.00 | 327,560.00 | 327,560.00 | 454 |
| 2020-08-28 | 325,950.00 | 328,279.19 | 323,570.01 | 327,431.00 | 327,431.00 | 299 |
| 2020-08-27 | 323,700.00 | 327,000.00 | 323,700.00 | 325,659.00 | 325,659.00 | 578 |
| 2020-08-26 | 319,599.90 | 323,939.46 | 318,900.00 | 322,301.00 | 322,301.00 | 429 |
| 2020-08-25 | 320,300.00 | 321,001.00 | 319,534.00 | 319,970.01 | 319,970.01 | 332 |
| 2020-08-24 | 315,100.00 | 320,000.00 | 314,501.03 | 318,800.00 | 318,800.00 | 414 |
| 2020-08-21 | 309,000.00 | 312,600.01 | 309,000.00 | 311,126.00 | 311,126.00 | 365 |
| 2020-08-20 | 307,376.00 | 310,107.01 | 307,376.00 | 309,300.00 | 309,300.00 | 267 |
| 2020-08-19 | 313,745.01 | 315,300.00 | 310,412.01 | 310,800.01 | 310,800.01 | 281 |
| 2020-08-18 | 310,910.00 | 314,800.00 | 310,700.00 | 313,419.00 | 313,419.00 | 223 |
| 2020-08-17 | 315,139.00 | 315,500.00 | 309,747.01 | 310,220.00 | 310,220.00 | 414 |
| 2020-08-14 | 317,300.00 | 318,000.00 | 315,402.25 | 316,251.00 | 316,251.00 | 222 |
| 2020-08-13 | 318,500.00 | 319,810.00 | 317,470.58 | 318,114.00 | 318,114.00 | 268 |
| 2020-08-12 | 320,255.00 | 321,229.00 | 318,800.57 | 319,999.99 | 319,999.99 | 381 |
| 2020-08-11 | 322,500.00 | 323,499.96 | 318,500.01 | 319,379.99 | 319,379.99 | 504 |
| 2020-08-10 | 316,820.00 | 319,250.00 | 314,240.00 | 318,830.00 | 318,830.00 | 440 |
| 2020-08-07 | 305,681.00 | 314,365.00 | 305,681.00 | 314,333.88 | 314,333.88 | 444 |
| 2020-08-06 | 305,000.00 | 308,000.00 | 304,820.07 | 307,454.95 | 307,454.95 | 442 |
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.