Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-30 | 6,000.00 | 6,000.00 | 5,930.00 | 5,935.00 | 5,935.00 | 492 |
| 2021-11-29 | 6,145.95 | 6,152.00 | 6,110.01 | 6,130.78 | 6,130.78 | 7,072 |
| 2021-11-26 | 6,117.00 | 6,183.00 | 6,115.04 | 6,130.01 | 6,130.01 | 397 |
| 2021-11-25 | 6,146.42 | 6,146.42 | 6,146.42 | 6,146.42 | 6,146.42 | 68 |
| 2021-11-24 | 6,195.00 | 6,195.00 | 6,144.00 | 6,146.42 | 6,146.42 | 927 |
| 2021-11-23 | 5,998.00 | 6,125.00 | 5,998.00 | 6,120.00 | 6,120.00 | 336 |
| 2021-11-22 | 5,824.00 | 5,999.00 | 5,824.00 | 5,999.00 | 5,999.00 | 279 |
| 2021-11-19 | 5,800.00 | 5,845.00 | 5,778.42 | 5,799.28 | 5,799.28 | 689 |
| 2021-11-18 | 5,825.00 | 5,849.00 | 5,805.01 | 5,844.27 | 5,844.27 | 361 |
| 2021-11-17 | 5,869.00 | 5,869.00 | 5,818.00 | 5,835.00 | 5,835.00 | 384 |
| 2021-11-16 | 5,910.00 | 5,924.00 | 5,894.90 | 5,894.90 | 5,894.90 | 218 |
| 2021-11-12 | 5,858.85 | 5,874.99 | 5,853.99 | 5,853.99 | 5,853.99 | 109 |
| 2021-11-11 | 5,820.74 | 5,878.08 | 5,816.20 | 5,871.85 | 5,871.85 | 782 |
| 2021-11-10 | 5,812.00 | 5,849.99 | 5,805.01 | 5,849.99 | 5,849.99 | 110 |
| 2021-11-09 | 5,835.61 | 5,835.61 | 5,799.99 | 5,812.00 | 5,812.00 | 136 |
| 2021-11-08 | 5,950.00 | 6,001.00 | 5,880.00 | 5,880.00 | 5,880.00 | 1,109 |
| 2021-11-05 | 5,913.89 | 5,913.89 | 5,852.00 | 5,880.00 | 5,880.00 | 150 |
| 2021-11-04 | 5,940.00 | 5,940.00 | 5,890.00 | 5,905.25 | 5,905.25 | 6,331 |
| 2021-11-03 | 5,950.01 | 5,995.00 | 5,950.00 | 5,950.00 | 5,950.00 | 265 |
| 2021-11-01 | 5,966.00 | 5,999.00 | 5,966.00 | 5,999.00 | 5,999.00 | 109 |
| 2021-10-29 | 5,889.00 | 5,994.39 | 5,889.00 | 5,907.90 | 5,907.90 | 111 |
| 2021-10-28 | 5,832.70 | 5,900.00 | 5,832.70 | 5,885.00 | 5,885.00 | 50 |
| 2021-10-27 | 5,830.02 | 5,832.02 | 5,830.02 | 5,832.02 | 5,832.02 | 68 |
| 2021-10-26 | 5,850.00 | 5,908.57 | 5,803.21 | 5,882.00 | 5,882.00 | 772 |
| 2021-10-25 | 5,827.13 | 5,858.00 | 5,745.01 | 5,845.00 | 5,845.00 | 613 |
| 2021-10-22 | 5,833.99 | 5,833.99 | 5,800.00 | 5,827.13 | 5,827.13 | 41 |
| 2021-10-21 | 5,800.00 | 5,805.00 | 5,790.00 | 5,790.00 | 5,790.00 | 112 |
| 2021-10-20 | 5,751.00 | 5,814.00 | 5,745.01 | 5,801.00 | 5,801.00 | 831 |
| 2021-10-19 | 5,726.00 | 5,779.99 | 5,726.00 | 5,755.00 | 5,755.00 | 99 |
| 2021-10-18 | 5,720.00 | 5,769.99 | 5,705.01 | 5,750.00 | 5,750.00 | 556 |
| 2021-10-15 | 5,795.00 | 5,795.00 | 5,755.01 | 5,783.00 | 5,783.00 | 316 |
| 2021-10-14 | 5,696.37 | 5,820.00 | 5,696.37 | 5,791.90 | 5,791.90 | 134 |
← NewerPage 21 of 21 · 1,232 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.