Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 695,837.44 | 699,940.99 | 693,021.02 | 698,040.10 | 698,040.10 | 325 |
| 2025-08-07 | 703,475.87 | 708,739.00 | 693,057.07 | 699,999.90 | 699,999.90 | 473 |
| 2025-08-06 | 696,051.01 | 704,259.99 | 695,129.06 | 703,115.00 | 703,115.00 | 290 |
| 2025-08-05 | 693,257.27 | 702,375.00 | 691,120.27 | 694,750.00 | 694,750.00 | 577 |
| 2025-08-04 | 702,758.37 | 703,419.30 | 685,150.00 | 692,600.00 | 692,600.00 | 882 |
| 2025-08-01 | 712,231.26 | 715,191.27 | 707,490.22 | 711,480.00 | 711,480.00 | 371 |
| 2025-07-31 | 709,525.46 | 720,000.00 | 707,871.93 | 719,850.00 | 719,850.00 | 690 |
| 2025-07-30 | 713,928.23 | 717,903.12 | 710,532.01 | 714,175.00 | 714,175.00 | 252 |
| 2025-07-29 | 722,344.72 | 727,376.25 | 713,704.72 | 713,704.72 | 713,704.72 | 553 |
| 2025-07-28 | 725,802.01 | 730,198.00 | 721,655.02 | 722,200.00 | 722,200.00 | 341 |
| 2025-07-25 | 723,177.60 | 727,795.76 | 720,500.00 | 726,220.00 | 726,220.00 | 319 |
| 2025-07-24 | 722,187.01 | 728,708.88 | 719,922.00 | 725,700.00 | 725,700.00 | 636 |
| 2025-07-23 | 721,064.34 | 726,502.00 | 718,945.24 | 723,120.00 | 723,120.00 | 350 |
| 2025-07-22 | 714,302.69 | 724,302.49 | 712,296.19 | 714,710.00 | 714,710.00 | 590 |
| 2025-07-21 | 707,742.01 | 717,525.72 | 706,022.01 | 711,000.20 | 711,000.20 | 439 |
| 2025-07-18 | 711,222.14 | 717,500.00 | 709,940.00 | 710,978.50 | 710,978.50 | 240 |
| 2025-07-17 | 705,464.55 | 711,459.33 | 702,000.00 | 709,820.00 | 709,820.00 | 363 |
| 2025-07-16 | 705,933.57 | 709,160.66 | 703,573.08 | 707,681.00 | 707,681.00 | 312 |
| 2025-07-15 | 713,661.29 | 713,661.29 | 705,000.00 | 705,000.00 | 705,000.00 | 323 |
| 2025-07-14 | 711,239.60 | 717,000.00 | 710,408.87 | 711,100.00 | 711,100.00 | 435 |
| 2025-07-11 | 713,276.00 | 714,712.49 | 707,758.84 | 712,842.00 | 712,842.00 | 349 |
| 2025-07-10 | 717,128.00 | 719,320.00 | 713,000.00 | 717,180.00 | 717,180.00 | 363 |
| 2025-07-09 | 716,917.97 | 719,629.49 | 714,000.00 | 719,578.07 | 719,578.07 | 451 |
| 2025-07-08 | 715,959.15 | 719,501.00 | 710,200.00 | 715,269.00 | 715,269.00 | 392 |
| 2025-07-07 | 726,556.01 | 728,894.34 | 715,099.45 | 716,415.00 | 716,415.00 | 636 |
| 2025-07-03 | 721,540.75 | 729,750.00 | 720,285.40 | 727,455.00 | 727,455.00 | 321 |
| 2025-07-02 | 735,310.08 | 735,310.08 | 718,034.45 | 720,500.00 | 720,500.00 | 536 |
| 2025-07-01 | 727,545.53 | 736,555.00 | 726,500.00 | 733,150.00 | 733,150.00 | 454 |
| 2025-06-30 | 730,204.29 | 731,998.98 | 726,203.09 | 728,800.00 | 728,800.00 | 419 |
| 2025-06-27 | 729,163.03 | 735,000.00 | 727,296.04 | 730,939.90 | 730,939.90 | 410 |
| 2025-06-26 | 729,200.01 | 732,541.48 | 726,736.41 | 729,807.77 | 729,807.77 | 351 |
| 2025-06-25 | 742,494.69 | 742,535.43 | 730,000.00 | 730,000.00 | 730,000.00 | 433 |
| 2025-06-24 | 734,118.25 | 746,549.88 | 732,425.62 | 740,085.00 | 740,085.00 | 424 |
| 2025-06-23 | 727,470.73 | 732,514.90 | 723,000.00 | 732,467.77 | 732,467.77 | 476 |
| 2025-06-20 | 727,714.57 | 730,000.00 | 725,000.00 | 730,000.00 | 730,000.00 | 458 |
| 2025-06-18 | 725,380.44 | 729,509.02 | 724,297.67 | 728,200.00 | 728,200.00 | 253 |
| 2025-06-17 | 734,361.24 | 734,361.24 | 725,000.00 | 725,400.00 | 725,400.00 | 313 |
| 2025-06-16 | 733,860.07 | 737,634.18 | 732,029.55 | 735,920.00 | 735,920.00 | 401 |
| 2025-06-13 | 727,532.10 | 736,312.50 | 727,532.10 | 731,220.00 | 731,220.00 | 395 |
| 2025-06-12 | 729,200.00 | 735,000.00 | 726,820.56 | 735,000.00 | 735,000.00 | 231 |
| 2025-06-11 | 737,408.50 | 739,205.00 | 730,230.00 | 732,120.00 | 732,120.00 | 301 |
| 2025-06-10 | 737,601.02 | 739,511.68 | 734,336.32 | 736,000.00 | 736,000.00 | 319 |
| 2025-06-09 | 741,501.91 | 741,501.91 | 733,510.00 | 739,925.00 | 739,925.00 | 344 |
| 2025-06-06 | 735,218.42 | 743,926.28 | 735,218.42 | 740,395.50 | 740,395.50 | 375 |
| 2025-06-05 | 734,037.01 | 736,585.45 | 729,050.03 | 732,953.19 | 732,953.19 | 440 |
| 2025-06-04 | 744,293.11 | 744,293.11 | 736,650.00 | 737,820.00 | 737,820.00 | 420 |
| 2025-06-03 | 751,958.00 | 753,146.42 | 740,100.00 | 746,200.00 | 746,200.00 | 703 |
| 2025-06-02 | 753,279.74 | 754,740.00 | 749,040.00 | 754,740.00 | 754,740.00 | 555 |
| 2025-05-30 | 757,556.68 | 758,242.68 | 750,285.01 | 757,400.00 | 757,400.00 | 259 |
| 2025-05-29 | 756,495.28 | 759,500.00 | 752,141.80 | 758,576.87 | 758,576.87 | 383 |
| 2025-05-28 | 762,238.62 | 763,222.36 | 754,345.00 | 754,820.00 | 754,820.00 | 311 |
| 2025-05-27 | 759,403.09 | 764,310.38 | 756,432.00 | 760,100.00 | 760,100.00 | 460 |
| 2025-05-23 | 750,000.00 | 758,095.43 | 750,000.00 | 754,505.00 | 754,505.00 | 269 |
| 2025-05-22 | 759,109.83 | 761,894.97 | 754,383.96 | 756,250.00 | 756,250.00 | 319 |
| 2025-05-21 | 761,264.88 | 764,503.03 | 758,823.23 | 761,380.00 | 761,380.00 | 357 |
| 2025-05-20 | 767,395.57 | 768,000.00 | 760,000.00 | 762,320.00 | 762,320.00 | 302 |
| 2025-05-19 | 770,318.49 | 770,318.49 | 765,000.00 | 767,200.00 | 767,200.00 | 327 |
| 2025-05-16 | 762,266.18 | 771,080.00 | 759,237.00 | 770,660.00 | 770,660.00 | 370 |
| 2025-05-15 | 753,968.87 | 764,563.34 | 751,890.28 | 759,100.00 | 759,100.00 | 426 |
| 2025-05-14 | 767,777.91 | 767,777.91 | 753,215.00 | 753,215.00 | 753,215.00 | 597 |
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.