Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 721,060.87 | 726,600.00 | 719,066.00 | 719,146.00 | 719,146.00 | 1,182 |
| 2025-02-13 | 708,308.00 | 721,781.50 | 706,669.22 | 721,500.00 | 721,500.00 | 1,137 |
| 2025-02-12 | 706,214.53 | 708,166.00 | 702,234.96 | 707,500.00 | 707,500.00 | 985 |
| 2025-02-11 | 705,999.87 | 709,490.50 | 700,490.43 | 709,489.00 | 709,489.00 | 994 |
| 2025-02-10 | 711,318.75 | 711,318.75 | 703,996.02 | 705,959.00 | 705,959.00 | 1,461 |
| 2025-02-07 | 716,731.82 | 717,327.36 | 708,785.02 | 708,902.74 | 708,902.74 | 1,209 |
| 2025-02-06 | 712,340.50 | 716,782.54 | 709,786.50 | 714,869.00 | 714,869.00 | 1,279 |
| 2025-02-05 | 704,531.99 | 711,207.52 | 702,100.01 | 709,840.00 | 709,840.00 | 1,195 |
| 2025-02-04 | 697,040.73 | 702,178.99 | 694,506.00 | 702,178.99 | 702,178.99 | 1,044 |
| 2025-02-03 | 691,287.25 | 699,724.51 | 682,280.02 | 696,552.00 | 696,552.00 | 2,344 |
| 2025-01-31 | 708,043.66 | 708,650.79 | 700,612.51 | 702,613.50 | 702,613.50 | 1,350 |
| 2025-01-30 | 707,271.20 | 711,000.00 | 703,805.02 | 709,084.00 | 709,084.00 | 1,103 |
| 2025-01-29 | 704,934.72 | 710,707.50 | 703,094.00 | 704,680.00 | 704,680.00 | 1,121 |
| 2025-01-28 | 711,228.58 | 711,228.58 | 703,617.77 | 705,000.00 | 705,000.00 | 1,514 |
| 2025-01-27 | 696,479.27 | 712,000.00 | 695,171.34 | 712,000.00 | 712,000.00 | 2,194 |
| 2025-01-24 | 686,545.01 | 695,570.50 | 684,801.02 | 694,601.50 | 694,601.50 | 1,187 |
| 2025-01-23 | 692,578.72 | 696,421.01 | 688,769.51 | 689,400.00 | 689,400.00 | 1,186 |
| 2025-01-22 | 702,700.50 | 703,052.38 | 682,640.00 | 691,500.00 | 691,500.00 | 1,890 |
| 2025-01-21 | 706,485.87 | 709,486.54 | 701,569.02 | 702,552.50 | 702,552.50 | 2,589 |
| 2025-01-17 | 697,790.25 | 705,000.00 | 693,769.51 | 702,760.00 | 702,760.00 | 1,635 |
| 2025-01-16 | 687,762.78 | 694,486.50 | 685,626.02 | 692,904.03 | 692,904.03 | 1,102 |
| 2025-01-15 | 683,046.51 | 688,506.50 | 680,500.00 | 688,500.00 | 688,500.00 | 1,221 |
| 2025-01-14 | 668,593.26 | 675,760.00 | 666,026.82 | 675,760.00 | 675,760.00 | 1,083 |
| 2025-01-13 | 662,294.77 | 667,354.51 | 660,651.01 | 666,280.00 | 666,280.00 | 1,525 |
| 2025-01-10 | 677,257.60 | 677,400.00 | 660,640.00 | 663,000.01 | 663,000.01 | 2,146 |
| 2025-01-08 | 680,600.68 | 681,074.22 | 674,550.00 | 677,925.00 | 677,925.00 | 1,123 |
| 2025-01-07 | 678,758.55 | 684,655.01 | 676,451.78 | 678,560.00 | 678,560.00 | 1,168 |
| 2025-01-06 | 681,925.21 | 684,123.51 | 675,911.10 | 676,604.00 | 676,604.00 | 2,057 |
| 2025-01-03 | 678,874.29 | 681,583.01 | 675,120.00 | 681,460.00 | 681,460.00 | 1,304 |
| 2025-01-02 | 685,048.99 | 685,329.96 | 674,923.38 | 675,500.00 | 675,500.00 | 1,877 |
| 2024-12-31 | 678,862.96 | 681,699.54 | 676,449.01 | 680,920.00 | 680,920.00 | 1,156 |
| 2024-12-30 | 681,726.59 | 681,768.26 | 673,625.50 | 678,120.00 | 678,120.00 | 1,667 |
| 2024-12-27 | 686,993.79 | 691,343.51 | 676,900.00 | 684,908.50 | 684,908.50 | 1,254 |
| 2024-12-26 | 686,032.50 | 689,041.62 | 683,692.00 | 687,600.00 | 687,600.00 | 1,132 |
| 2024-12-24 | 683,354.07 | 688,029.00 | 681,258.39 | 687,441.80 | 687,441.80 | 742 |
| 2024-12-23 | 680,000.00 | 681,999.00 | 674,589.00 | 681,999.00 | 681,999.00 | 1,727 |
| 2024-12-20 | 674,074.42 | 687,625.00 | 671,774.51 | 682,500.00 | 682,500.00 | 1,482 |
| 2024-12-19 | 677,656.93 | 680,405.01 | 673,274.00 | 673,274.00 | 673,274.00 | 1,647 |
| 2024-12-18 | 686,377.27 | 687,811.51 | 670,000.00 | 670,737.70 | 670,737.70 | 1,521 |
| 2024-12-17 | 679,987.00 | 685,140.98 | 678,050.00 | 684,120.00 | 684,120.00 | 1,495 |
| 2024-12-16 | 688,354.50 | 690,189.13 | 682,170.75 | 683,787.80 | 683,787.80 | 2,149 |
| 2024-12-13 | 690,448.52 | 690,448.52 | 685,350.00 | 685,934.00 | 685,934.00 | 1,435 |
| 2024-12-12 | 693,017.24 | 695,000.00 | 686,850.00 | 686,850.00 | 686,850.00 | 1,677 |
| 2024-12-11 | 695,962.70 | 697,813.55 | 688,000.02 | 690,666.00 | 690,666.00 | 2,071 |
| 2024-12-10 | 697,091.95 | 699,361.11 | 689,630.00 | 694,620.00 | 694,620.00 | 1,582 |
| 2024-12-09 | 707,089.13 | 707,089.13 | 695,000.00 | 696,160.00 | 696,160.00 | 2,633 |
| 2024-12-06 | 706,750.26 | 706,913.30 | 701,545.78 | 705,236.50 | 705,236.50 | 1,488 |
| 2024-12-05 | 703,616.02 | 708,806.01 | 702,230.51 | 704,406.00 | 704,406.00 | 1,679 |
| 2024-12-04 | 706,754.31 | 707,280.00 | 699,835.89 | 701,601.00 | 701,601.00 | 2,057 |
| 2024-12-03 | 716,738.50 | 717,722.07 | 703,355.00 | 705,658.99 | 705,658.99 | 2,311 |
| 2024-12-02 | 725,911.00 | 727,000.00 | 712,203.50 | 715,880.00 | 715,880.00 | 3,168 |
| 2024-11-29 | 730,090.82 | 730,096.70 | 723,050.00 | 724,040.00 | 724,040.00 | 1,303 |
| 2024-11-27 | 720,776.28 | 737,300.76 | 720,052.56 | 723,549.00 | 723,549.00 | 1,625 |
| 2024-11-26 | 716,453.27 | 719,158.52 | 709,599.00 | 718,520.00 | 718,520.00 | 1,404 |
| 2024-11-25 | 718,596.31 | 723,473.16 | 715,372.50 | 716,399.00 | 716,399.00 | 2,430 |
| 2024-11-22 | 708,183.57 | 715,957.50 | 705,000.10 | 714,280.00 | 714,280.00 | 1,527 |
| 2024-11-21 | 704,176.15 | 711,778.00 | 699,578.05 | 707,250.00 | 707,250.00 | 1,509 |
| 2024-11-20 | 704,051.00 | 705,407.50 | 699,264.25 | 703,299.99 | 703,299.99 | 1,309 |
| 2024-11-19 | 706,008.49 | 706,645.50 | 697,814.62 | 703,960.00 | 703,960.00 | 1,688 |
| 2024-11-18 | 705,422.50 | 708,868.42 | 702,700.00 | 708,000.00 | 708,000.00 | 2,262 |
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.