Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 708,711.50 | 714,839.63 | 708,711.50 | 714,000.00 | 714,000.00 | 340 |
| 2026-01-28 | 708,084.79 | 714,775.52 | 708,084.79 | 709,500.00 | 709,500.00 | 392 |
| 2026-01-27 | 721,627.01 | 724,181.43 | 712,500.00 | 713,000.00 | 713,000.00 | 410 |
| 2026-01-26 | 714,562.01 | 727,203.86 | 714,562.01 | 726,420.00 | 726,420.00 | 463 |
| 2026-01-23 | 722,500.00 | 724,554.99 | 717,710.00 | 720,932.18 | 720,932.18 | 518 |
| 2026-01-22 | 724,011.27 | 728,268.72 | 722,800.00 | 726,200.00 | 726,200.00 | 377 |
| 2026-01-21 | 725,102.16 | 732,000.00 | 722,438.54 | 724,079.49 | 724,079.49 | 821 |
| 2026-01-20 | 734,397.07 | 736,000.00 | 723,939.94 | 727,500.05 | 727,500.05 | 1,896 |
| 2026-01-16 | 736,119.26 | 742,500.00 | 736,119.26 | 740,750.00 | 740,750.00 | 291 |
| 2026-01-15 | 738,461.12 | 743,494.54 | 736,070.00 | 738,690.90 | 738,690.90 | 254 |
| 2026-01-14 | 740,891.45 | 746,000.00 | 738,077.66 | 743,437.69 | 743,437.69 | 457 |
| 2026-01-13 | 745,677.64 | 745,677.64 | 740,180.00 | 742,300.00 | 742,300.00 | 325 |
| 2026-01-12 | 745,349.15 | 749,819.52 | 742,555.14 | 747,860.00 | 747,860.00 | 573 |
| 2026-01-09 | 747,000.00 | 750,000.00 | 744,630.91 | 748,060.00 | 748,060.00 | 230 |
| 2026-01-08 | 739,987.01 | 755,785.04 | 739,987.01 | 750,300.00 | 750,300.00 | 322 |
| 2026-01-07 | 747,000.00 | 747,500.00 | 739,600.00 | 745,000.00 | 745,000.00 | 278 |
| 2026-01-06 | 743,360.04 | 750,645.49 | 743,360.04 | 748,000.00 | 748,000.00 | 268 |
| 2026-01-05 | 741,397.01 | 754,989.99 | 741,397.01 | 748,250.00 | 748,250.00 | 480 |
| 2026-01-02 | 750,000.00 | 752,599.53 | 739,735.33 | 744,120.00 | 744,120.00 | 522 |
| 2025-12-31 | 753,382.67 | 758,895.97 | 753,382.67 | 754,800.00 | 754,800.00 | 292 |
| 2025-12-30 | 749,096.04 | 757,344.39 | 749,096.04 | 755,400.00 | 755,400.00 | 326 |
| 2025-12-29 | 746,251.02 | 752,026.52 | 745,891.33 | 752,000.00 | 752,000.00 | 392 |
| 2025-12-26 | 748,946.20 | 752,000.00 | 745,160.10 | 747,000.00 | 747,000.00 | 253 |
| 2025-12-24 | 749,009.42 | 752,195.42 | 748,923.13 | 751,245.04 | 751,245.04 | 161 |
| 2025-12-23 | 746,871.01 | 753,574.55 | 746,871.01 | 750,560.00 | 750,560.00 | 291 |
| 2025-12-22 | 743,572.01 | 750,108.41 | 743,450.01 | 750,005.66 | 750,005.66 | 434 |
| 2025-12-19 | 752,832.90 | 754,044.40 | 743,300.00 | 745,600.00 | 745,600.00 | 1,008 |
| 2025-12-18 | 750,201.01 | 757,884.19 | 750,201.01 | 755,699.95 | 755,699.95 | 834 |
| 2025-12-17 | 748,251.02 | 757,460.13 | 748,177.01 | 756,120.01 | 756,120.01 | 324 |
| 2025-12-16 | 760,384.00 | 761,777.36 | 749,100.10 | 749,120.00 | 749,120.00 | 291 |
| 2025-12-15 | 749,633.01 | 759,753.03 | 748,037.48 | 758,900.01 | 758,900.01 | 442 |
| 2025-12-12 | 745,695.50 | 749,600.00 | 741,971.03 | 748,886.97 | 748,886.97 | 318 |
| 2025-12-11 | 735,357.98 | 746,586.03 | 735,357.98 | 742,550.00 | 742,550.00 | 509 |
| 2025-12-10 | 735,352.01 | 743,552.88 | 733,750.00 | 735,276.00 | 735,276.00 | 293 |
| 2025-12-09 | 745,766.31 | 747,828.32 | 736,238.62 | 736,300.00 | 736,300.00 | 432 |
| 2025-12-08 | 753,255.49 | 753,776.46 | 736,557.26 | 745,120.00 | 745,120.00 | 1,116 |
| 2025-12-05 | 754,388.13 | 758,429.52 | 750,922.78 | 755,800.00 | 755,800.00 | 2,124 |
| 2025-12-04 | 756,599.02 | 759,530.60 | 751,444.37 | 754,745.88 | 754,745.88 | 191 |
| 2025-12-03 | 760,558.47 | 762,387.55 | 756,861.06 | 758,000.00 | 758,000.00 | 326 |
| 2025-12-02 | 761,252.80 | 761,829.46 | 754,999.98 | 760,100.05 | 760,100.05 | 270 |
| 2025-12-01 | 769,898.01 | 771,455.28 | 761,160.59 | 761,160.59 | 761,160.59 | 377 |
| 2025-11-28 | 767,454.55 | 775,000.00 | 765,337.01 | 770,100.00 | 770,100.00 | 216 |
| 2025-11-26 | 764,299.09 | 768,735.00 | 761,276.12 | 767,865.65 | 767,865.65 | 246 |
| 2025-11-25 | 762,403.27 | 768,218.29 | 760,207.01 | 763,000.00 | 763,000.00 | 213 |
| 2025-11-24 | 752,296.66 | 762,999.99 | 745,707.71 | 762,999.99 | 762,999.99 | 300 |
| 2025-11-21 | 754,762.80 | 760,589.60 | 751,926.00 | 755,320.00 | 755,320.00 | 225 |
| 2025-11-20 | 749,301.02 | 759,250.00 | 749,301.02 | 754,625.00 | 754,625.00 | 428 |
| 2025-11-19 | 753,051.02 | 756,199.99 | 744,394.49 | 752,464.42 | 752,464.42 | 266 |
| 2025-11-18 | 752,752.01 | 759,174.51 | 751,665.17 | 755,597.37 | 755,597.37 | 466 |
| 2025-11-17 | 765,910.81 | 766,521.09 | 754,425.03 | 755,420.00 | 755,420.00 | 389 |
| 2025-11-14 | 772,430.77 | 773,934.76 | 759,691.01 | 763,866.71 | 763,866.71 | 656 |
| 2025-11-13 | 756,600.50 | 771,479.93 | 755,093.93 | 770,184.85 | 770,184.85 | 450 |
| 2025-11-12 | 744,710.72 | 756,607.14 | 743,062.01 | 756,363.00 | 756,363.00 | 532 |
| 2025-11-11 | 747,090.00 | 750,000.00 | 741,515.32 | 745,751.37 | 745,751.37 | 255 |
| 2025-11-10 | 745,482.23 | 751,772.77 | 743,528.39 | 744,500.10 | 744,500.10 | 532 |
| 2025-11-07 | 741,075.10 | 750,000.00 | 739,537.01 | 748,320.00 | 748,320.00 | 388 |
| 2025-11-06 | 732,341.99 | 740,866.95 | 730,000.00 | 739,900.00 | 739,900.00 | 383 |
| 2025-11-05 | 731,374.99 | 740,400.00 | 729,056.00 | 736,150.00 | 736,150.00 | 497 |
| 2025-11-04 | 712,883.50 | 732,508.73 | 710,767.01 | 731,117.62 | 731,117.62 | 491 |
| 2025-11-03 | 719,551.99 | 719,551.99 | 710,000.00 | 712,170.14 | 712,170.14 | 675 |
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.