Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 714,364.07 | 718,028.00 | 712,442.68 | 715,740.00 | 715,740.00 | 244 |
| 2025-10-30 | 711,688.21 | 721,024.65 | 710,612.60 | 717,922.02 | 717,922.02 | 295 |
| 2025-10-29 | 716,154.47 | 718,992.54 | 710,474.78 | 712,900.00 | 712,900.00 | 408 |
| 2025-10-28 | 727,752.10 | 728,408.03 | 722,371.84 | 722,494.72 | 722,494.72 | 378 |
| 2025-10-27 | 736,648.72 | 738,000.00 | 726,900.00 | 732,650.00 | 732,650.00 | 463 |
| 2025-10-24 | 736,826.34 | 739,299.00 | 734,561.01 | 738,500.00 | 738,500.00 | 227 |
| 2025-10-23 | 737,289.83 | 737,840.00 | 732,810.01 | 735,600.00 | 735,600.00 | 182 |
| 2025-10-22 | 737,994.72 | 738,962.10 | 733,220.01 | 736,752.00 | 736,752.00 | 274 |
| 2025-10-21 | 741,088.00 | 743,364.95 | 736,600.01 | 736,600.01 | 736,600.01 | 179 |
| 2025-10-20 | 737,622.71 | 741,431.18 | 735,531.04 | 740,600.00 | 740,600.00 | 291 |
| 2025-10-17 | 733,551.01 | 740,000.00 | 733,551.01 | 738,200.00 | 738,200.00 | 261 |
| 2025-10-16 | 742,905.04 | 743,032.46 | 729,000.00 | 733,080.00 | 733,080.00 | 282 |
| 2025-10-15 | 741,175.06 | 744,684.34 | 735,580.00 | 744,040.01 | 744,040.01 | 238 |
| 2025-10-14 | 734,558.96 | 745,336.09 | 732,360.01 | 743,524.60 | 743,524.60 | 251 |
| 2025-10-13 | 733,932.12 | 740,000.00 | 731,956.01 | 738,130.00 | 738,130.00 | 295 |
| 2025-10-10 | 744,869.77 | 746,200.13 | 734,180.00 | 734,180.00 | 734,180.00 | 324 |
| 2025-10-09 | 750,279.23 | 751,740.00 | 742,300.00 | 744,704.82 | 744,704.82 | 254 |
| 2025-10-08 | 754,290.72 | 755,000.99 | 748,310.01 | 749,800.00 | 749,800.00 | 235 |
| 2025-10-07 | 750,442.86 | 756,055.05 | 748,120.00 | 753,715.00 | 753,715.00 | 287 |
| 2025-10-06 | 749,404.40 | 757,450.00 | 747,024.08 | 750,750.00 | 750,750.00 | 402 |
| 2025-10-03 | 741,801.01 | 753,679.87 | 741,801.01 | 750,583.17 | 750,583.17 | 489 |
| 2025-10-02 | 743,451.02 | 749,000.00 | 740,000.00 | 744,627.72 | 744,627.72 | 316 |
| 2025-10-01 | 754,091.30 | 754,091.30 | 744,000.00 | 745,906.20 | 745,906.20 | 452 |
| 2025-09-30 | 746,377.68 | 755,323.99 | 744,000.00 | 754,200.00 | 754,200.00 | 338 |
| 2025-09-29 | 750,329.67 | 750,999.00 | 742,610.50 | 749,300.00 | 749,300.00 | 271 |
| 2025-09-26 | 744,749.63 | 753,052.48 | 742,551.02 | 749,700.00 | 749,700.00 | 339 |
| 2025-09-25 | 744,089.31 | 748,064.67 | 742,150.28 | 745,326.31 | 745,326.31 | 383 |
| 2025-09-24 | 740,523.32 | 745,281.00 | 739,351.00 | 744,600.00 | 744,600.00 | 230 |
| 2025-09-23 | 740,329.77 | 749,000.00 | 739,051.12 | 739,686.00 | 739,686.00 | 419 |
| 2025-09-22 | 736,940.01 | 742,459.99 | 734,593.69 | 742,459.99 | 742,459.99 | 382 |
| 2025-09-19 | 737,210.91 | 742,363.49 | 733,841.99 | 740,400.00 | 740,400.00 | 413 |
| 2025-09-18 | 735,071.63 | 741,931.66 | 731,346.43 | 736,449.95 | 736,449.95 | 316 |
| 2025-09-17 | 736,589.81 | 743,804.99 | 735,080.07 | 739,379.98 | 739,379.98 | 432 |
| 2025-09-16 | 735,802.69 | 737,536.25 | 730,898.88 | 735,992.76 | 735,992.76 | 278 |
| 2025-09-15 | 740,652.38 | 740,975.77 | 734,347.00 | 736,469.00 | 736,469.00 | 440 |
| 2025-09-12 | 743,586.25 | 745,800.00 | 740,000.00 | 740,317.29 | 740,317.29 | 279 |
| 2025-09-11 | 735,355.52 | 745,640.06 | 732,522.01 | 745,001.46 | 745,001.46 | 366 |
| 2025-09-10 | 736,299.49 | 738,064.00 | 730,000.00 | 737,994.05 | 737,994.05 | 607 |
| 2025-09-09 | 739,881.43 | 745,000.00 | 737,226.32 | 738,780.90 | 738,780.90 | 260 |
| 2025-09-08 | 749,542.86 | 749,700.00 | 739,200.00 | 740,099.00 | 740,099.00 | 714 |
| 2025-09-05 | 759,045.50 | 759,697.42 | 746,630.01 | 750,103.47 | 750,103.47 | 250 |
| 2025-09-04 | 753,022.19 | 760,837.39 | 750,595.40 | 759,797.51 | 759,797.51 | 313 |
| 2025-09-03 | 750,875.97 | 753,194.00 | 745,000.30 | 751,807.87 | 751,807.87 | 307 |
| 2025-09-02 | 755,674.50 | 757,995.51 | 747,806.89 | 751,128.29 | 751,128.29 | 369 |
| 2025-08-29 | 750,587.73 | 759,700.00 | 749,530.45 | 755,280.00 | 755,280.00 | 427 |
| 2025-08-28 | 746,268.04 | 750,000.00 | 743,855.00 | 749,477.59 | 749,477.59 | 292 |
| 2025-08-27 | 736,594.72 | 745,676.81 | 734,733.48 | 744,346.53 | 744,346.53 | 271 |
| 2025-08-26 | 728,143.51 | 738,715.00 | 726,051.01 | 737,180.00 | 737,180.00 | 263 |
| 2025-08-25 | 733,702.51 | 734,276.35 | 722,838.31 | 729,686.84 | 729,686.84 | 360 |
| 2025-08-22 | 736,351.49 | 739,000.00 | 730,132.89 | 734,405.00 | 734,405.00 | 270 |
| 2025-08-21 | 731,669.54 | 733,329.99 | 726,861.48 | 733,080.00 | 733,080.00 | 198 |
| 2025-08-20 | 729,051.81 | 737,800.00 | 729,051.81 | 732,814.41 | 732,814.41 | 318 |
| 2025-08-19 | 721,224.75 | 728,510.00 | 718,767.66 | 727,200.00 | 727,200.00 | 428 |
| 2025-08-18 | 717,426.84 | 718,235.00 | 712,283.12 | 718,052.35 | 718,052.35 | 317 |
| 2025-08-15 | 723,080.00 | 724,040.00 | 714,246.38 | 717,250.00 | 717,250.00 | 310 |
| 2025-08-14 | 718,026.42 | 718,680.00 | 712,114.83 | 718,680.00 | 718,680.00 | 269 |
| 2025-08-13 | 707,525.87 | 719,339.43 | 706,702.91 | 715,490.41 | 715,490.41 | 443 |
| 2025-08-12 | 697,051.12 | 708,299.99 | 697,051.12 | 704,700.10 | 704,700.10 | 338 |
| 2025-08-11 | 699,742.11 | 702,189.62 | 695,680.00 | 698,440.00 | 698,440.00 | 478 |
| 2025-08-08 | 695,837.44 | 699,940.99 | 693,021.02 | 698,040.10 | 698,040.10 | 325 |
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.