Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 705,250.00 | 713,500.00 | 705,053.21 | 708,600.05 | 708,600.05 | 198 |
| 2026-04-24 | 702,000.00 | 706,395.00 | 701,869.00 | 704,760.00 | 704,760.00 | 73 |
| 2026-04-23 | 704,500.00 | 709,901.00 | 702,939.49 | 706,165.00 | 706,165.00 | 140 |
| 2026-04-22 | 704,750.00 | 706,500.45 | 698,000.00 | 702,980.00 | 702,980.00 | 430 |
| 2026-04-21 | 707,405.00 | 711,000.00 | 702,450.00 | 703,700.00 | 703,700.00 | 262 |
| 2026-04-20 | 711,500.00 | 713,800.00 | 706,750.01 | 706,750.01 | 706,750.01 | 334 |
| 2026-04-17 | 713,000.00 | 719,503.00 | 711,265.21 | 711,558.82 | 711,558.82 | 119 |
| 2026-04-16 | 712,479.00 | 713,828.56 | 708,250.00 | 712,700.00 | 712,700.00 | 129 |
| 2026-04-15 | 716,254.28 | 717,176.04 | 711,111.00 | 711,234.53 | 711,234.53 | 181 |
| 2026-04-14 | 719,508.34 | 719,568.69 | 714,468.11 | 716,783.17 | 716,783.17 | 186 |
| 2026-04-13 | 719,700.00 | 721,349.02 | 715,910.78 | 720,750.00 | 720,750.00 | 122 |
| 2026-04-10 | 726,498.98 | 726,717.46 | 718,909.90 | 720,002.89 | 720,002.89 | 138 |
| 2026-04-09 | 719,999.99 | 731,500.00 | 716,731.58 | 727,880.59 | 727,880.59 | 134 |
| 2026-04-08 | 722,000.00 | 723,999.97 | 717,100.00 | 720,512.00 | 720,512.00 | 162 |
| 2026-04-07 | 713,000.00 | 719,736.77 | 711,450.44 | 716,880.00 | 716,880.00 | 137 |
| 2026-04-06 | 713,080.01 | 719,104.54 | 713,080.01 | 716,500.00 | 716,500.00 | 290 |
| 2026-04-02 | 715,200.00 | 719,609.37 | 714,310.00 | 716,299.99 | 716,299.99 | 128 |
| 2026-04-01 | 717,152.00 | 721,117.67 | 716,258.00 | 716,258.00 | 716,258.00 | 250 |
| 2026-03-31 | 715,361.10 | 720,000.00 | 712,401.12 | 718,140.00 | 718,140.00 | 172 |
| 2026-03-30 | 704,500.01 | 716,019.00 | 704,500.01 | 712,700.00 | 712,700.00 | 208 |
| 2026-03-27 | 709,500.05 | 711,254.41 | 701,000.00 | 703,699.99 | 703,699.99 | 170 |
| 2026-03-26 | 714,020.01 | 717,350.00 | 712,000.00 | 712,500.00 | 712,500.00 | 142 |
| 2026-03-25 | 721,498.98 | 721,498.98 | 714,130.99 | 714,976.80 | 714,976.80 | 123 |
| 2026-03-24 | 716,445.00 | 725,099.97 | 716,445.00 | 718,250.00 | 718,250.00 | 140 |
| 2026-03-23 | 725,000.05 | 727,265.94 | 718,900.00 | 720,000.00 | 720,000.00 | 176 |
| 2026-03-20 | 723,695.00 | 727,748.54 | 719,703.48 | 720,702.08 | 720,702.08 | 496 |
| 2026-03-19 | 726,540.00 | 726,540.00 | 718,485.00 | 722,777.77 | 722,777.77 | 157 |
| 2026-03-18 | 737,000.00 | 737,000.00 | 725,896.01 | 726,540.00 | 726,540.00 | 194 |
| 2026-03-17 | 743,648.98 | 745,000.00 | 737,760.00 | 738,390.39 | 738,390.39 | 116 |
| 2026-03-16 | 741,214.00 | 744,854.99 | 736,730.00 | 738,000.00 | 738,000.00 | 123 |
| 2026-03-13 | 739,999.99 | 741,559.00 | 734,838.94 | 734,838.94 | 734,838.94 | 130 |
| 2026-03-12 | 735,000.01 | 739,206.00 | 734,000.00 | 736,625.00 | 736,625.00 | 174 |
| 2026-03-11 | 739,650.00 | 740,609.77 | 734,414.90 | 740,000.00 | 740,000.00 | 100 |
| 2026-03-10 | 739,750.01 | 747,000.00 | 739,368.73 | 740,000.00 | 740,000.00 | 142 |
| 2026-03-09 | 741,003.00 | 748,000.00 | 736,000.00 | 745,200.00 | 745,200.00 | 145 |
| 2026-03-06 | 747,000.00 | 749,999.60 | 738,000.00 | 747,800.01 | 747,800.01 | 166 |
| 2026-03-05 | 739,239.00 | 750,749.90 | 739,000.00 | 750,749.90 | 750,749.90 | 261 |
| 2026-03-04 | 727,185.00 | 733,500.00 | 724,750.00 | 730,707.01 | 730,707.01 | 195 |
| 2026-03-03 | 710,000.01 | 725,000.00 | 710,000.00 | 721,044.89 | 721,044.89 | 183 |
| 2026-03-02 | 739,339.00 | 739,339.00 | 717,020.00 | 720,000.00 | 720,000.00 | 352 |
| 2026-02-27 | 755,000.00 | 759,500.00 | 752,760.00 | 757,000.00 | 757,000.00 | 232 |
| 2026-02-26 | 742,000.00 | 755,500.00 | 742,000.00 | 753,250.00 | 753,250.00 | 159 |
| 2026-02-25 | 740,000.00 | 745,119.54 | 737,000.00 | 742,000.00 | 742,000.00 | 80 |
| 2026-02-24 | 737,889.00 | 742,702.46 | 733,071.12 | 741,200.00 | 741,200.00 | 110 |
| 2026-02-23 | 744,060.30 | 755,000.00 | 740,200.00 | 740,200.00 | 740,200.00 | 118 |
| 2026-02-20 | 742,846.56 | 747,239.72 | 737,551.71 | 746,500.01 | 746,500.01 | 275 |
| 2026-02-19 | 744,051.01 | 749,925.00 | 743,470.01 | 746,100.00 | 746,100.00 | 176 |
| 2026-02-18 | 753,403.58 | 756,064.17 | 746,711.84 | 747,960.00 | 747,960.00 | 219 |
| 2026-02-17 | 747,948.72 | 757,311.09 | 747,948.72 | 754,910.00 | 754,910.00 | 325 |
| 2026-02-13 | 747,801.01 | 752,552.71 | 744,489.53 | 751,424.99 | 751,424.99 | 400 |
| 2026-02-12 | 752,000.00 | 761,000.00 | 748,000.00 | 749,540.00 | 749,540.00 | 349 |
| 2026-02-11 | 752,036.03 | 754,000.00 | 745,851.00 | 748,456.20 | 748,456.20 | 441 |
| 2026-02-10 | 747,900.00 | 751,100.00 | 746,670.00 | 750,020.00 | 750,020.00 | 238 |
| 2026-02-09 | 758,946.02 | 760,000.00 | 746,231.05 | 747,806.00 | 747,806.00 | 274 |
| 2026-02-06 | 752,812.01 | 764,004.99 | 752,812.01 | 762,569.63 | 762,569.63 | 255 |
| 2026-02-05 | 756,600.00 | 758,535.97 | 747,000.00 | 756,943.00 | 756,943.00 | 275 |
| 2026-02-04 | 739,606.65 | 768,318.05 | 739,606.65 | 757,890.00 | 757,890.00 | 709 |
| 2026-02-03 | 725,640.00 | 743,515.00 | 723,042.89 | 740,149.86 | 740,149.86 | 321 |
| 2026-02-02 | 720,152.40 | 731,980.36 | 717,510.44 | 729,425.00 | 729,425.00 | 19,855 |
| 2026-01-30 | 711,562.01 | 722,500.00 | 711,562.01 | 722,500.00 | 722,500.00 | 377 |
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.