Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 771,962.81 | 774,032.82 | 767,000.00 | 767,000.00 | 767,000.00 | 489 |
| 2025-05-12 | 779,848.57 | 779,853.26 | 765,614.51 | 772,100.00 | 772,100.00 | 605 |
| 2025-05-09 | 771,753.93 | 773,960.00 | 765,611.80 | 770,999.00 | 770,999.00 | 343 |
| 2025-05-08 | 780,091.54 | 782,014.24 | 769,000.00 | 769,000.00 | 769,000.00 | 437 |
| 2025-05-07 | 773,051.68 | 780,078.10 | 770,000.00 | 778,172.77 | 778,172.77 | 320 |
| 2025-05-06 | 765,368.60 | 773,351.30 | 761,930.00 | 768,000.00 | 768,000.00 | 416 |
| 2025-05-05 | 780,921.48 | 781,569.77 | 754,567.83 | 769,960.00 | 769,960.00 | 1,210 |
| 2025-05-02 | 803,783.35 | 812,855.00 | 802,875.00 | 809,350.00 | 809,350.00 | 531 |
| 2025-05-01 | 798,237.35 | 799,620.00 | 792,771.70 | 795,400.00 | 795,400.00 | 413 |
| 2025-04-30 | 798,258.19 | 803,232.00 | 786,414.25 | 800,540.00 | 800,540.00 | 549 |
| 2025-04-29 | 798,288.25 | 802,867.58 | 792,770.50 | 801,340.00 | 801,340.00 | 491 |
| 2025-04-28 | 800,630.28 | 804,977.05 | 790,120.00 | 797,750.00 | 797,750.00 | 518 |
| 2025-04-25 | 797,962.70 | 798,000.00 | 790,777.79 | 795,760.00 | 795,760.00 | 326 |
| 2025-04-24 | 789,723.57 | 799,022.21 | 785,588.97 | 797,140.00 | 797,140.00 | 423 |
| 2025-04-23 | 792,085.77 | 798,100.00 | 786,000.00 | 788,799.00 | 788,799.00 | 477 |
| 2025-04-22 | 770,395.70 | 782,933.99 | 767,526.04 | 780,000.00 | 780,000.00 | 417 |
| 2025-04-21 | 775,234.57 | 777,363.27 | 748,383.25 | 760,489.00 | 760,489.00 | 513 |
| 2025-04-17 | 777,940.56 | 785,888.00 | 772,939.90 | 778,832.77 | 778,832.77 | 288 |
| 2025-04-16 | 794,255.89 | 794,950.00 | 769,940.76 | 774,261.00 | 774,261.00 | 471 |
| 2025-04-15 | 799,708.61 | 803,560.00 | 791,250.00 | 792,500.00 | 792,500.00 | 397 |
| 2025-04-14 | 796,353.79 | 804,250.29 | 790,050.04 | 793,787.54 | 793,787.54 | 731 |
| 2025-04-11 | 775,969.24 | 789,300.00 | 766,666.00 | 784,000.00 | 784,000.00 | 635 |
| 2025-04-10 | 777,791.24 | 780,269.49 | 747,842.01 | 774,000.00 | 774,000.00 | 598 |
| 2025-04-09 | 738,283.40 | 784,889.50 | 727,961.92 | 778,421.00 | 778,421.00 | 890 |
| 2025-04-08 | 763,357.15 | 773,909.75 | 726,480.50 | 739,100.59 | 739,100.59 | 911 |
| 2025-04-07 | 702,098.49 | 757,492.82 | 695,517.00 | 737,000.00 | 737,000.00 | 1,907 |
| 2025-04-04 | 776,929.48 | 779,943.54 | 739,478.19 | 742,540.00 | 742,540.00 | 1,531 |
| 2025-04-03 | 790,616.06 | 807,838.44 | 786,761.00 | 794,514.00 | 794,514.00 | 1,087 |
| 2025-04-02 | 797,927.37 | 808,029.50 | 795,480.20 | 806,684.00 | 806,684.00 | 1,659 |
| 2025-04-01 | 798,058.25 | 804,095.75 | 791,271.78 | 800,300.00 | 800,300.00 | 2,103 |
| 2025-03-31 | 781,811.24 | 804,461.42 | 778,716.02 | 798,441.60 | 798,441.60 | 2,475 |
| 2025-03-28 | 803,221.53 | 803,448.80 | 787,100.00 | 790,250.00 | 790,250.00 | 2,132 |
| 2025-03-27 | 798,426.60 | 805,833.21 | 794,302.84 | 801,950.00 | 801,950.00 | 1,852 |
| 2025-03-26 | 796,054.18 | 806,024.00 | 794,601.00 | 798,962.57 | 798,962.57 | 1,832 |
| 2025-03-25 | 790,645.25 | 799,501.99 | 788,699.95 | 792,966.00 | 792,966.00 | 1,686 |
| 2025-03-24 | 785,497.50 | 790,613.89 | 782,271.75 | 789,649.00 | 789,649.00 | 2,559 |
| 2025-03-21 | 792,675.46 | 793,025.00 | 781,290.00 | 781,680.00 | 781,680.00 | 2,342 |
| 2025-03-20 | 787,528.28 | 795,671.16 | 784,695.33 | 792,880.00 | 792,880.00 | 2,914 |
| 2025-03-19 | 789,633.38 | 789,964.32 | 781,230.05 | 789,879.99 | 789,879.99 | 3,696 |
| 2025-03-18 | 788,494.69 | 792,239.65 | 781,881.78 | 783,684.00 | 783,684.00 | 1,677 |
| 2025-03-17 | 772,036.42 | 786,745.71 | 770,287.15 | 784,957.01 | 784,957.01 | 2,490 |
| 2025-03-14 | 759,621.90 | 773,525.45 | 754,962.01 | 771,250.00 | 771,250.00 | 1,798 |
| 2025-03-13 | 744,972.22 | 761,789.00 | 741,952.01 | 756,910.00 | 756,910.00 | 1,533 |
| 2025-03-12 | 747,914.94 | 748,345.03 | 733,900.00 | 745,681.87 | 745,681.87 | 1,526 |
| 2025-03-11 | 744,255.66 | 748,402.00 | 737,001.78 | 744,707.50 | 744,707.50 | 2,042 |
| 2025-03-10 | 736,299.33 | 750,254.57 | 734,625.25 | 744,944.00 | 744,944.00 | 2,186 |
| 2025-03-07 | 744,599.76 | 747,211.80 | 735,199.85 | 742,901.00 | 742,901.00 | 1,473 |
| 2025-03-06 | 745,145.33 | 749,095.69 | 738,286.38 | 747,110.00 | 747,110.00 | 1,396 |
| 2025-03-05 | 745,890.80 | 751,019.51 | 738,987.50 | 746,940.00 | 746,940.00 | 1,426 |
| 2025-03-04 | 759,915.00 | 761,405.12 | 740,759.33 | 742,800.00 | 742,800.00 | 2,419 |
| 2025-03-03 | 775,647.99 | 777,749.00 | 759,700.00 | 765,160.00 | 765,160.00 | 2,901 |
| 2025-02-28 | 760,420.27 | 774,999.99 | 756,428.17 | 774,999.99 | 774,999.99 | 1,798 |
| 2025-02-27 | 743,490.56 | 757,341.25 | 741,472.08 | 753,380.00 | 753,380.00 | 1,420 |
| 2025-02-26 | 748,185.74 | 750,250.00 | 739,886.00 | 740,998.00 | 740,998.00 | 1,452 |
| 2025-02-25 | 754,050.27 | 759,923.96 | 737,600.00 | 750,040.50 | 750,040.50 | 1,998 |
| 2025-02-24 | 724,726.11 | 755,968.00 | 722,502.67 | 747,485.49 | 747,485.49 | 2,920 |
| 2025-02-21 | 721,102.50 | 725,551.83 | 716,742.45 | 718,750.00 | 718,750.00 | 1,108 |
| 2025-02-20 | 725,313.00 | 725,999.99 | 717,200.00 | 722,980.07 | 722,980.07 | 1,155 |
| 2025-02-19 | 724,125.27 | 726,888.00 | 720,795.00 | 725,882.50 | 725,882.50 | 987 |
| 2025-02-18 | 720,974.90 | 725,900.00 | 716,860.02 | 724,999.99 | 724,999.99 | 1,928 |
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.