Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-27 | 446.80 | 449.00 | 444.25 | 448.50 | 448.50 | 20,299 |
| 2025-05-26 | 443.90 | 448.35 | 443.90 | 448.00 | 448.00 | 9,163 |
| 2025-05-23 | 445.60 | 445.95 | 440.45 | 444.15 | 444.15 | 17,540 |
| 2025-05-22 | 447.85 | 449.50 | 445.70 | 447.95 | 447.95 | 11,680 |
| 2025-05-21 | 449.10 | 449.95 | 445.65 | 448.25 | 448.25 | 13,482 |
| 2025-05-20 | 454.00 | 456.05 | 452.50 | 453.10 | 453.10 | 31,575 |
| 2025-05-19 | 457.95 | 458.00 | 453.60 | 454.50 | 454.50 | 9,816 |
| 2025-05-16 | 454.25 | 461.10 | 453.00 | 461.05 | 461.05 | 12,110 |
| 2025-05-15 | 449.30 | 454.25 | 447.50 | 454.25 | 454.25 | 13,831 |
| 2025-05-14 | 460.70 | 460.70 | 460.70 | 460.70 | 460.70 | 0 |
| 2025-05-13 | 461.60 | 463.30 | 459.70 | 460.70 | 460.70 | 11,414 |
| 2025-05-12 | 461.80 | 472.05 | 459.80 | 461.25 | 461.25 | 24,347 |
| 2025-05-09 | 458.60 | 458.60 | 452.25 | 456.40 | 456.40 | 14,139 |
| 2025-05-08 | 462.20 | 464.85 | 457.60 | 460.90 | 460.90 | 21,538 |
| 2025-05-07 | 454.00 | 458.00 | 451.95 | 455.05 | 455.05 | 19,699 |
| 2025-05-06 | 455.00 | 455.00 | 447.85 | 453.00 | 453.00 | 35,419 |
| 2025-05-05 | 466.90 | 468.40 | 443.00 | 456.65 | 456.65 | 79,179 |
| 2025-05-02 | 473.80 | 476.05 | 470.80 | 474.65 | 474.65 | 21,934 |
| 2025-04-30 | 470.50 | 470.85 | 461.30 | 469.50 | 469.50 | 9,377 |
| 2025-04-29 | 466.00 | 469.40 | 463.65 | 466.20 | 466.20 | 9,506 |
| 2025-04-28 | 468.10 | 472.50 | 466.95 | 467.20 | 467.20 | 11,561 |
| 2025-04-25 | 470.05 | 470.80 | 463.95 | 465.05 | 465.05 | 13,154 |
| 2025-04-24 | 464.90 | 467.20 | 460.75 | 466.15 | 466.15 | 13,199 |
| 2025-04-23 | 463.50 | 468.50 | 460.30 | 463.85 | 463.85 | 23,495 |
| 2025-04-22 | 446.50 | 450.85 | 443.90 | 450.85 | 450.85 | 15,426 |
| 2025-04-17 | 458.55 | 460.45 | 452.95 | 458.90 | 458.90 | 10,984 |
| 2025-04-16 | 464.95 | 467.85 | 459.65 | 463.05 | 463.05 | 24,988 |
| 2025-04-15 | 468.90 | 474.15 | 468.15 | 473.10 | 473.10 | 18,442 |
| 2025-04-14 | 466.35 | 473.65 | 463.65 | 467.55 | 467.55 | 34,225 |
| 2025-04-11 | 462.00 | 462.00 | 449.00 | 453.30 | 453.30 | 34,253 |
| 2025-04-10 | 475.00 | 475.00 | 456.10 | 456.10 | 456.10 | 43,793 |
| 2025-04-09 | 445.75 | 452.00 | 434.85 | 444.75 | 444.75 | 41,289 |
| 2025-04-08 | 456.00 | 473.10 | 454.55 | 464.15 | 464.15 | 70,915 |
| 2025-04-07 | 421.00 | 461.00 | 412.00 | 444.20 | 444.20 | 137,146 |
| 2025-04-04 | 478.15 | 479.65 | 458.95 | 458.95 | 458.95 | 46,689 |
| 2025-04-03 | 480.00 | 483.45 | 472.40 | 482.40 | 482.40 | 30,680 |
| 2025-04-02 | 493.00 | 494.90 | 490.85 | 493.15 | 493.15 | 13,113 |
| 2025-04-01 | 494.00 | 497.00 | 488.90 | 494.10 | 494.10 | 13,521 |
| 2025-03-31 | 483.80 | 489.90 | 480.65 | 489.85 | 489.85 | 24,187 |
| 2025-03-28 | 495.90 | 498.00 | 484.95 | 486.60 | 486.60 | 9,304 |
| 2025-03-27 | 496.55 | 497.90 | 490.60 | 496.55 | 496.55 | 16,481 |
| 2025-03-26 | 491.20 | 499.00 | 490.55 | 494.00 | 494.00 | 11,508 |
| 2025-03-25 | 487.35 | 493.25 | 485.30 | 488.05 | 488.05 | 10,939 |
| 2025-03-24 | 485.65 | 487.85 | 482.25 | 487.80 | 487.80 | 16,807 |
| 2025-03-21 | 489.00 | 490.95 | 482.15 | 483.80 | 483.80 | 15,052 |
| 2025-03-20 | 484.30 | 490.00 | 483.80 | 487.90 | 487.90 | 15,168 |
| 2025-03-19 | 480.00 | 483.10 | 478.00 | 481.35 | 481.35 | 8,978 |
| 2025-03-18 | 480.00 | 484.00 | 477.40 | 478.70 | 478.70 | 24,755 |
| 2025-03-17 | 472.75 | 478.25 | 470.00 | 475.35 | 475.35 | 14,435 |
| 2025-03-14 | 467.00 | 474.05 | 461.95 | 471.05 | 471.05 | 18,159 |
| 2025-03-13 | 456.00 | 466.85 | 454.35 | 464.25 | 464.25 | 10,985 |
| 2025-03-12 | 456.85 | 459.25 | 449.50 | 455.60 | 455.60 | 16,734 |
| 2025-03-11 | 456.10 | 457.75 | 450.10 | 451.45 | 451.45 | 18,460 |
| 2025-03-10 | 457.00 | 461.15 | 451.35 | 459.45 | 459.45 | 13,751 |
| 2025-03-07 | 460.10 | 460.90 | 451.80 | 453.10 | 453.10 | 18,317 |
| 2025-03-06 | 461.70 | 461.70 | 454.05 | 460.10 | 460.10 | 22,240 |
| 2025-03-05 | 468.40 | 469.00 | 457.00 | 458.90 | 458.90 | 29,908 |
| 2025-03-04 | 486.70 | 487.85 | 471.55 | 472.95 | 472.95 | 25,347 |
| 2025-03-03 | 496.00 | 496.15 | 486.25 | 487.35 | 487.35 | 17,880 |
| 2025-02-28 | 484.15 | 491.05 | 483.20 | 488.05 | 488.05 | 15,802 |
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.