Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-19 | 410.50 | 416.40 | 409.80 | 414.50 | 414.50 | 9,812 |
| 2025-08-18 | 408.40 | 410.60 | 406.70 | 409.25 | 409.25 | 6,883 |
| 2025-08-15 | 413.00 | 414.00 | 407.35 | 408.00 | 408.00 | 7,970 |
| 2025-08-14 | 409.05 | 410.70 | 407.10 | 409.00 | 409.00 | 5,661 |
| 2025-08-13 | 403.30 | 409.80 | 401.60 | 407.35 | 407.35 | 10,268 |
| 2025-08-12 | 400.95 | 404.25 | 399.75 | 404.00 | 404.00 | 7,599 |
| 2025-08-11 | 400.05 | 402.90 | 399.25 | 399.55 | 399.55 | 25,709 |
| 2025-08-08 | 397.60 | 399.30 | 396.70 | 397.40 | 397.40 | 12,080 |
| 2025-08-07 | 400.95 | 400.95 | 400.95 | 400.95 | 400.95 | 8,904 |
| 2025-08-06 | 402.40 | 402.75 | 398.25 | 400.95 | 400.95 | 9,964 |
| 2025-08-05 | 397.90 | 402.10 | 397.70 | 401.25 | 401.25 | 20,036 |
| 2025-08-04 | 405.90 | 407.25 | 394.55 | 397.75 | 397.75 | 21,105 |
| 2025-08-01 | 416.40 | 416.40 | 407.00 | 410.00 | 410.00 | 11,452 |
| 2025-07-31 | 415.35 | 418.80 | 413.40 | 415.15 | 415.15 | 8,890 |
| 2025-07-30 | 412.95 | 416.40 | 411.85 | 415.55 | 415.55 | 9,343 |
| 2025-07-29 | 418.15 | 420.40 | 416.70 | 418.50 | 418.50 | 13,174 |
| 2025-07-28 | 415.50 | 418.05 | 414.80 | 416.35 | 416.35 | 13,832 |
| 2025-07-25 | 410.00 | 413.15 | 409.50 | 410.70 | 410.70 | 11,633 |
| 2025-07-24 | 411.70 | 412.95 | 409.00 | 412.95 | 412.95 | 11,604 |
| 2025-07-23 | 409.20 | 411.95 | 408.60 | 411.30 | 411.30 | 12,495 |
| 2025-07-22 | 406.45 | 413.00 | 405.75 | 407.95 | 407.95 | 18,037 |
| 2025-07-21 | 408.10 | 408.90 | 405.05 | 406.20 | 406.20 | 11,058 |
| 2025-07-18 | 407.55 | 410.60 | 406.30 | 408.25 | 408.25 | 9,344 |
| 2025-07-17 | 407.45 | 407.55 | 403.95 | 405.55 | 405.55 | 6,760 |
| 2025-07-16 | 404.10 | 409.00 | 401.60 | 401.60 | 401.60 | 12,009 |
| 2025-07-15 | 409.10 | 409.10 | 405.40 | 407.30 | 407.30 | 11,696 |
| 2025-07-14 | 405.85 | 408.45 | 404.80 | 408.35 | 408.35 | 16,122 |
| 2025-07-11 | 406.70 | 408.55 | 403.80 | 405.05 | 405.05 | 11,329 |
| 2025-07-10 | 406.80 | 409.80 | 406.80 | 408.80 | 408.80 | 6,801 |
| 2025-07-09 | 407.95 | 408.95 | 406.80 | 407.50 | 407.50 | 7,302 |
| 2025-07-08 | 406.30 | 408.80 | 405.00 | 408.60 | 408.60 | 8,647 |
| 2025-07-07 | 411.35 | 414.00 | 408.85 | 408.95 | 408.95 | 6,329 |
| 2025-07-04 | 411.70 | 411.70 | 407.35 | 409.00 | 409.00 | 7,264 |
| 2025-07-03 | 405.95 | 413.70 | 405.80 | 412.20 | 412.20 | 15,497 |
| 2025-07-02 | 415.80 | 418.20 | 407.45 | 407.80 | 407.80 | 10,512 |
| 2025-07-01 | 413.40 | 413.40 | 413.40 | 413.40 | 413.40 | 10,467 |
| 2025-06-30 | 415.65 | 416.20 | 412.65 | 413.40 | 413.40 | 14,540 |
| 2025-06-27 | 415.50 | 417.70 | 413.50 | 416.40 | 416.40 | 6,654 |
| 2025-06-26 | 416.80 | 417.15 | 414.70 | 417.05 | 417.05 | 10,963 |
| 2025-06-25 | 425.15 | 426.80 | 420.15 | 420.35 | 420.35 | 7,653 |
| 2025-06-24 | 422.90 | 425.00 | 421.55 | 424.40 | 424.40 | 8,831 |
| 2025-06-23 | 420.00 | 425.45 | 418.75 | 418.75 | 418.75 | 14,416 |
| 2025-06-20 | 419.40 | 422.50 | 418.95 | 421.40 | 421.40 | 18,747 |
| 2025-06-19 | 422.25 | 422.25 | 416.40 | 417.00 | 417.00 | 17,125 |
| 2025-06-18 | 420.35 | 422.20 | 419.55 | 419.90 | 419.90 | 7,710 |
| 2025-06-17 | 422.60 | 423.80 | 421.65 | 421.80 | 421.80 | 8,332 |
| 2025-06-16 | 422.20 | 423.90 | 421.60 | 423.90 | 423.90 | 9,718 |
| 2025-06-13 | 419.50 | 424.35 | 418.50 | 424.15 | 424.15 | 13,054 |
| 2025-06-12 | 424.00 | 424.00 | 417.55 | 421.15 | 421.15 | 23,300 |
| 2025-06-11 | 429.60 | 430.60 | 426.30 | 427.60 | 427.60 | 10,231 |
| 2025-06-10 | 431.15 | 432.20 | 428.00 | 431.25 | 431.25 | 16,848 |
| 2025-06-09 | 432.90 | 434.00 | 428.85 | 431.15 | 431.15 | 4,281 |
| 2025-06-06 | 427.00 | 435.00 | 427.00 | 433.50 | 433.50 | 8,308 |
| 2025-06-05 | 430.00 | 431.65 | 423.70 | 427.05 | 427.05 | 16,758 |
| 2025-06-04 | 437.80 | 438.45 | 431.55 | 432.70 | 432.70 | 8,715 |
| 2025-06-03 | 438.50 | 441.60 | 433.40 | 437.05 | 437.05 | 16,355 |
| 2025-06-02 | 441.95 | 441.95 | 436.85 | 437.65 | 437.65 | 21,145 |
| 2025-05-30 | 445.05 | 446.50 | 442.75 | 443.20 | 443.20 | 9,785 |
| 2025-05-29 | 449.55 | 449.80 | 441.95 | 442.25 | 442.25 | 15,214 |
| 2025-05-28 | 449.90 | 450.25 | 446.90 | 447.15 | 447.15 | 7,885 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.