Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2020-05-11 | 264,320.01 | 264,397.74 | 260,901.00 | 261,601.17 | 261,601.17 | 437 |
| 2020-05-08 | 264,565.95 | 266,105.00 | 261,990.00 | 265,280.00 | 265,280.00 | 302 |
| 2020-05-07 | 260,110.00 | 263,710.00 | 260,110.00 | 260,750.00 | 260,750.00 | 369 |
| 2020-05-06 | 265,000.00 | 266,400.00 | 259,100.00 | 259,100.00 | 259,100.00 | 510 |
| 2020-05-05 | 269,999.00 | 270,000.00 | 264,280.00 | 264,280.00 | 264,280.00 | 457 |
| 2020-05-04 | 270,000.00 | 270,000.00 | 265,000.00 | 267,080.00 | 267,080.00 | 612 |
| 2020-05-01 | 278,121.00 | 278,710.00 | 272,520.00 | 273,975.00 | 273,975.00 | 571 |
| 2020-04-30 | 283,200.00 | 284,452.50 | 280,280.00 | 281,700.00 | 281,700.00 | 486 |
| 2020-04-29 | 286,400.00 | 288,888.00 | 283,800.00 | 284,749.00 | 284,749.00 | 773 |
| 2020-04-28 | 285,400.00 | 286,479.91 | 280,600.00 | 280,600.00 | 280,600.00 | 572 |
| 2020-04-27 | 280,910.95 | 284,039.00 | 279,855.00 | 281,264.00 | 281,264.00 | 764 |
| 2020-04-24 | 280,100.00 | 280,130.00 | 276,601.50 | 279,460.00 | 279,460.00 | 543 |
| 2020-04-23 | 280,000.00 | 280,888.00 | 277,267.65 | 278,750.00 | 278,750.00 | 586 |
| 2020-04-22 | 280,000.00 | 280,888.00 | 278,000.08 | 279,660.00 | 279,660.00 | 685 |
| 2020-04-21 | 275,950.00 | 278,609.91 | 275,000.00 | 275,750.00 | 275,750.00 | 650 |
| 2020-04-20 | 282,200.00 | 283,800.00 | 281,000.00 | 282,800.00 | 282,800.00 | 721 |
| 2020-04-17 | 289,585.01 | 289,585.01 | 283,600.00 | 284,400.00 | 284,400.00 | 819 |
| 2020-04-16 | 283,750.00 | 283,750.99 | 278,800.00 | 282,281.99 | 282,281.99 | 779 |
| 2020-04-15 | 284,500.00 | 284,500.00 | 281,201.01 | 283,750.00 | 283,750.00 | 562 |
| 2020-04-14 | 291,400.00 | 291,533.33 | 286,392.75 | 289,730.26 | 289,730.26 | 672 |
| 2020-04-13 | 290,950.01 | 290,950.01 | 279,060.00 | 282,800.00 | 282,800.00 | 565 |
| 2020-04-09 | 290,950.00 | 295,764.67 | 287,220.00 | 290,500.00 | 290,500.00 | 562 |
| 2020-04-08 | 280,850.00 | 287,000.00 | 278,280.01 | 286,999.00 | 286,999.00 | 410 |
| 2020-04-07 | 285,010.00 | 287,000.00 | 276,700.00 | 276,700.00 | 276,700.00 | 700 |
| 2020-04-06 | 273,001.00 | 279,500.00 | 271,444.01 | 277,260.00 | 277,260.00 | 611 |
| 2020-04-03 | 268,700.00 | 270,204.90 | 263,242.02 | 267,954.00 | 267,954.00 | 293 |
| 2020-04-02 | 262,130.95 | 271,475.00 | 261,894.99 | 271,475.00 | 271,475.00 | 897 |
| 2020-04-01 | 265,900.00 | 267,850.00 | 261,180.00 | 261,250.00 | 261,250.00 | 892 |
| 2020-03-31 | 272,635.50 | 279,140.00 | 270,845.27 | 272,000.00 | 272,000.00 | 506 |
| 2020-03-30 | 269,410.00 | 276,000.00 | 267,020.47 | 274,021.00 | 274,021.00 | 423 |
| 2020-03-27 | 267,600.00 | 276,362.75 | 265,337.33 | 268,126.00 | 268,126.00 | 599 |
| 2020-03-26 | 270,800.00 | 277,162.74 | 269,500.00 | 276,095.00 | 276,095.00 | 757 |
| 2020-03-25 | 269,200.00 | 283,325.00 | 262,710.00 | 270,759.00 | 270,759.00 | 957 |
| 2020-03-24 | 255,225.50 | 268,500.00 | 254,500.00 | 267,090.00 | 267,090.00 | 1,220 |
| 2020-03-23 | 249,000.00 | 250,000.00 | 239,440.00 | 240,000.00 | 240,000.00 | 1,297 |
| 2020-03-20 | 265,000.00 | 265,000.00 | 251,000.00 | 257,346.00 | 257,346.00 | 1,217 |
| 2020-03-19 | 251,100.00 | 264,440.00 | 250,000.00 | 261,690.00 | 261,690.00 | 1,116 |
| 2020-03-18 | 266,000.05 | 270,873.99 | 251,101.00 | 256,300.00 | 256,300.00 | 1,463 |
| 2020-03-17 | 275,000.00 | 280,619.13 | 268,000.00 | 280,248.00 | 280,248.00 | 1,225 |
| 2020-03-16 | 260,000.26 | 283,480.00 | 260,000.00 | 268,000.00 | 268,000.00 | 722 |
| 2020-03-13 | 283,499.99 | 295,972.00 | 270,210.00 | 289,000.00 | 289,000.00 | 1,075 |
| 2020-03-12 | 276,550.00 | 282,000.00 | 266,799.99 | 272,000.00 | 272,000.00 | 1,861 |
| 2020-03-11 | 296,550.00 | 297,472.99 | 290,400.00 | 292,130.00 | 292,130.00 | 563 |
| 2020-03-10 | 301,950.00 | 304,199.00 | 293,500.00 | 303,561.00 | 303,561.00 | 748 |
| 2020-03-09 | 292,300.00 | 298,670.01 | 290,000.00 | 290,005.00 | 290,005.00 | 1,057 |
| 2020-03-06 | 309,000.00 | 311,257.76 | 304,767.24 | 310,894.00 | 310,894.00 | 459 |
| 2020-03-05 | 318,605.00 | 318,605.00 | 311,250.08 | 315,000.00 | 315,000.00 | 384 |
| 2020-03-04 | 321,000.00 | 327,246.00 | 314,607.24 | 326,125.00 | 326,125.00 | 352 |
| 2020-03-03 | 322,550.00 | 327,000.00 | 310,000.00 | 313,914.00 | 313,914.00 | 427 |
| 2020-03-02 | 314,000.00 | 327,937.00 | 308,100.00 | 324,500.00 | 324,500.00 | 485 |
| 2020-02-28 | 304,000.00 | 310,337.00 | 300,750.02 | 309,096.00 | 309,096.00 | 709 |
| 2020-02-27 | 320,480.00 | 322,291.99 | 312,501.00 | 312,619.00 | 312,619.00 | 549 |
| 2020-02-26 | 328,200.00 | 330,602.75 | 324,301.00 | 324,301.00 | 324,301.00 | 393 |
| 2020-02-25 | 333,195.07 | 335,000.00 | 325,900.00 | 328,000.00 | 328,000.00 | 551 |
| 2020-02-24 | 334,999.99 | 336,162.67 | 330,940.00 | 333,190.00 | 333,190.00 | 739 |
| 2020-02-21 | 341,850.00 | 344,975.00 | 340,600.00 | 343,449.00 | 343,449.00 | 204 |
| 2020-02-20 | 343,750.00 | 344,642.35 | 340,965.01 | 342,122.00 | 342,122.00 | 287 |
| 2020-02-19 | 340,655.75 | 344,427.75 | 340,317.00 | 344,000.00 | 344,000.00 | 258 |
| 2020-02-18 | 340,223.94 | 341,000.00 | 338,000.00 | 339,745.00 | 339,745.00 | 198 |
| 2020-02-14 | 339,487.50 | 340,600.00 | 338,437.49 | 340,223.94 | 340,223.94 | 121 |
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.