Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 698,399.44 | 707,990.51 | 697,078.48 | 705,999.00 | 705,999.00 | 1,780 |
| 2024-11-14 | 702,949.99 | 703,780.00 | 698,839.04 | 700,599.88 | 700,599.88 | 1,433 |
| 2024-11-13 | 701,027.15 | 702,394.67 | 696,500.00 | 702,250.00 | 702,250.00 | 1,739 |
| 2024-11-12 | 702,637.27 | 702,637.27 | 698,000.00 | 700,700.00 | 700,700.00 | 1,716 |
| 2024-11-11 | 699,169.97 | 705,634.11 | 696,758.99 | 700,224.01 | 700,224.01 | 2,902 |
| 2024-11-08 | 692,712.03 | 699,413.50 | 689,582.07 | 695,878.30 | 695,878.30 | 1,671 |
| 2024-11-07 | 702,299.09 | 704,053.01 | 688,252.00 | 688,252.00 | 688,252.00 | 2,570 |
| 2024-11-06 | 688,739.13 | 703,418.89 | 685,516.20 | 703,000.00 | 703,000.00 | 2,877 |
| 2024-11-05 | 664,639.77 | 667,521.58 | 661,970.01 | 666,684.00 | 666,684.00 | 1,653 |
| 2024-11-04 | 676,449.50 | 676,678.28 | 657,497.50 | 664,750.00 | 664,750.00 | 2,990 |
| 2024-11-01 | 678,392.65 | 682,986.00 | 676,270.90 | 678,000.00 | 678,000.00 | 1,274 |
| 2024-10-31 | 682,525.01 | 685,500.00 | 676,127.55 | 676,959.50 | 676,959.50 | 1,265 |
| 2024-10-30 | 682,960.03 | 686,686.00 | 681,394.70 | 682,600.10 | 682,600.10 | 1,192 |
| 2024-10-29 | 687,947.73 | 688,345.00 | 682,100.00 | 682,920.00 | 682,920.00 | 1,737 |
| 2024-10-28 | 683,582.77 | 688,839.49 | 681,851.00 | 688,354.00 | 688,354.00 | 1,780 |
| 2024-10-25 | 687,548.30 | 689,299.00 | 680,300.00 | 681,999.00 | 681,999.00 | 1,785 |
| 2024-10-24 | 691,844.92 | 692,021.24 | 682,016.00 | 687,000.00 | 687,000.00 | 1,558 |
| 2024-10-23 | 691,262.36 | 695,422.00 | 688,500.00 | 691,220.00 | 691,220.00 | 1,064 |
| 2024-10-22 | 696,198.52 | 698,064.96 | 687,457.43 | 692,600.00 | 692,600.00 | 1,394 |
| 2024-10-21 | 697,639.31 | 698,634.39 | 692,965.65 | 697,999.99 | 697,999.99 | 1,756 |
| 2024-10-18 | 699,482.77 | 700,669.68 | 695,104.88 | 698,500.00 | 698,500.00 | 1,274 |
| 2024-10-17 | 701,663.73 | 701,857.64 | 696,939.00 | 697,640.01 | 697,640.01 | 1,295 |
| 2024-10-16 | 697,414.75 | 699,413.00 | 693,924.71 | 699,413.00 | 699,413.00 | 1,198 |
| 2024-10-15 | 691,716.89 | 699,583.16 | 689,996.77 | 693,614.33 | 693,614.33 | 1,454 |
| 2024-10-14 | 692,694.98 | 693,598.00 | 685,000.10 | 685,000.10 | 685,000.10 | 1,897 |
| 2024-10-11 | 682,893.53 | 694,780.00 | 681,959.51 | 691,500.00 | 691,500.00 | 1,468 |
| 2024-10-10 | 685,931.69 | 687,848.00 | 679,100.01 | 682,470.00 | 682,470.00 | 1,318 |
| 2024-10-09 | 679,443.63 | 686,725.00 | 678,257.49 | 683,400.00 | 683,400.00 | 1,085 |
| 2024-10-08 | 683,090.36 | 686,000.00 | 678,000.00 | 678,000.00 | 678,000.00 | 1,193 |
| 2024-10-07 | 693,480.50 | 693,480.50 | 678,640.01 | 680,000.05 | 680,000.05 | 2,225 |
| 2024-10-04 | 681,700.51 | 693,839.00 | 680,401.01 | 693,839.00 | 693,839.00 | 1,358 |
| 2024-10-03 | 681,673.01 | 683,804.75 | 676,597.47 | 678,640.00 | 678,640.00 | 1,423 |
| 2024-10-02 | 687,659.98 | 687,827.50 | 681,537.72 | 685,000.00 | 685,000.00 | 1,365 |
| 2024-10-01 | 689,737.20 | 689,847.57 | 682,612.41 | 685,000.00 | 685,000.00 | 1,675 |
| 2024-09-30 | 687,409.59 | 691,561.69 | 682,844.97 | 691,180.00 | 691,180.00 | 1,696 |
| 2024-09-27 | 683,956.78 | 687,676.75 | 682,200.00 | 686,182.41 | 686,182.41 | 1,167 |
| 2024-09-26 | 678,738.49 | 685,907.78 | 677,501.00 | 683,340.00 | 683,340.00 | 1,315 |
| 2024-09-25 | 683,447.39 | 683,999.99 | 678,242.50 | 679,850.00 | 679,850.00 | 1,366 |
| 2024-09-24 | 682,819.86 | 683,967.00 | 678,818.81 | 683,913.00 | 683,913.00 | 1,456 |
| 2024-09-23 | 685,755.50 | 689,680.00 | 680,510.02 | 685,319.90 | 685,319.90 | 1,987 |
| 2024-09-20 | 687,270.45 | 687,270.45 | 680,940.00 | 685,490.00 | 685,490.00 | 1,682 |
| 2024-09-19 | 692,979.12 | 693,775.00 | 686,000.00 | 687,840.00 | 687,840.00 | 1,490 |
| 2024-09-18 | 687,499.50 | 688,902.49 | 682,213.86 | 686,858.99 | 686,858.99 | 1,249 |
| 2024-09-17 | 680,702.83 | 691,164.22 | 679,123.64 | 685,250.00 | 685,250.00 | 1,305 |
| 2024-09-16 | 673,037.77 | 678,827.47 | 671,436.00 | 677,731.00 | 677,731.00 | 1,898 |
| 2024-09-13 | 677,351.94 | 678,234.03 | 671,000.00 | 671,749.99 | 671,749.99 | 1,913 |
| 2024-09-12 | 681,633.13 | 682,448.06 | 673,972.00 | 675,380.01 | 675,380.01 | 1,618 |
| 2024-09-11 | 686,971.90 | 687,143.33 | 667,885.99 | 680,039.99 | 680,039.99 | 2,170 |
| 2024-09-10 | 693,129.58 | 696,614.17 | 684,305.00 | 688,076.00 | 688,076.00 | 1,674 |
| 2024-09-09 | 695,039.35 | 699,201.90 | 688,830.01 | 689,280.00 | 689,280.00 | 2,292 |
| 2024-09-06 | 695,966.29 | 702,227.50 | 687,950.56 | 689,286.63 | 689,286.63 | 2,025 |
| 2024-09-05 | 718,849.20 | 718,851.35 | 694,632.50 | 696,160.00 | 696,160.00 | 2,472 |
| 2024-09-04 | 718,359.78 | 727,115.00 | 711,466.00 | 715,778.00 | 715,778.00 | 2,170 |
| 2024-09-03 | 711,878.95 | 723,865.72 | 710,844.24 | 715,909.99 | 715,909.99 | 3,592 |
| 2024-08-30 | 705,673.69 | 715,299.90 | 704,406.28 | 715,299.90 | 715,299.90 | 1,773 |
| 2024-08-29 | 700,562.79 | 704,650.42 | 694,724.20 | 702,320.00 | 702,320.00 | 1,967 |
| 2024-08-28 | 691,309.27 | 699,837.26 | 689,220.56 | 696,502.02 | 696,502.02 | 1,857 |
| 2024-08-27 | 682,246.00 | 692,939.99 | 682,126.00 | 691,349.99 | 691,349.99 | 1,532 |
| 2024-08-26 | 682,960.09 | 688,650.91 | 680,180.01 | 682,200.00 | 682,200.00 | 1,943 |
| 2024-08-23 | 675,400.23 | 680,341.57 | 673,379.11 | 680,329.99 | 680,329.99 | 1,392 |
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.