Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2017-06-30 | 254,240.00 | 255,160.00 | 253,980.00 | 254,700.00 | 254,700.00 | 255 |
| 2017-06-29 | 256,170.00 | 256,610.00 | 253,030.00 | 253,901.00 | 253,901.00 | 316 |
| 2017-06-28 | 251,920.00 | 255,230.00 | 251,920.00 | 254,660.00 | 254,660.00 | 355 |
| 2017-06-27 | 251,520.00 | 252,065.00 | 250,165.00 | 251,310.00 | 251,310.00 | 264 |
| 2017-06-26 | 252,150.00 | 252,450.00 | 250,580.00 | 251,480.00 | 251,480.00 | 348 |
| 2017-06-23 | 253,300.00 | 253,300.00 | 250,000.00 | 251,800.00 | 251,800.00 | 268 |
| 2017-06-22 | 253,480.00 | 254,040.00 | 252,510.00 | 252,620.00 | 252,620.00 | 224 |
| 2017-06-21 | 256,400.00 | 256,400.00 | 254,160.00 | 254,400.00 | 254,400.00 | 173 |
| 2017-06-20 | 256,900.01 | 257,290.00 | 255,740.00 | 255,860.00 | 255,860.00 | 226 |
| 2017-06-19 | 256,960.00 | 257,944.64 | 256,310.00 | 257,320.00 | 257,320.00 | 286 |
| 2017-06-16 | 256,070.00 | 256,450.10 | 255,130.00 | 256,450.10 | 256,450.10 | 567 |
| 2017-06-15 | 255,920.00 | 256,300.00 | 254,440.00 | 255,596.00 | 255,596.00 | 298 |
| 2017-06-14 | 256,500.00 | 257,200.00 | 254,000.00 | 257,150.00 | 257,150.00 | 319 |
| 2017-06-13 | 257,100.00 | 257,698.05 | 256,495.00 | 257,200.00 | 257,200.00 | 363 |
| 2017-06-12 | 254,965.00 | 255,900.00 | 253,900.00 | 255,900.00 | 255,900.00 | 264 |
| 2017-06-09 | 251,660.00 | 255,180.00 | 251,280.00 | 254,965.00 | 254,965.00 | 465 |
| 2017-06-08 | 249,500.00 | 251,820.00 | 249,500.00 | 250,305.00 | 250,305.00 | 439 |
| 2017-06-07 | 249,330.00 | 250,105.00 | 249,000.00 | 249,621.00 | 249,621.00 | 388 |
| 2017-06-06 | 249,200.01 | 250,012.00 | 248,650.00 | 249,300.00 | 249,300.00 | 332 |
| 2017-06-05 | 249,859.99 | 250,735.15 | 249,660.00 | 250,000.00 | 250,000.00 | 301 |
| 2017-06-02 | 249,700.00 | 250,600.00 | 248,936.00 | 249,660.00 | 249,660.00 | 532 |
| 2017-06-01 | 248,530.00 | 250,290.22 | 247,610.00 | 250,000.00 | 250,000.00 | 1,110 |
| 2017-05-31 | 248,000.00 | 248,467.22 | 246,520.00 | 248,440.00 | 248,440.00 | 889 |
| 2017-05-30 | 249,010.00 | 249,010.00 | 247,025.00 | 248,101.00 | 248,101.00 | 342 |
| 2017-05-26 | 247,730.00 | 248,820.00 | 247,690.00 | 248,540.00 | 248,540.00 | 247 |
| 2017-05-25 | 248,120.00 | 248,620.00 | 247,110.00 | 247,850.00 | 247,850.00 | 190 |
| 2017-05-24 | 248,501.00 | 248,501.00 | 246,910.00 | 247,478.91 | 247,478.91 | 400 |
| 2017-05-23 | 248,100.00 | 248,690.00 | 247,390.00 | 248,121.00 | 248,121.00 | 327 |
| 2017-05-22 | 247,499.90 | 248,270.00 | 246,200.50 | 247,820.00 | 247,820.00 | 482 |
| 2017-05-19 | 243,355.00 | 246,220.00 | 242,840.54 | 244,910.00 | 244,910.00 | 254 |
| 2017-05-18 | 243,000.00 | 244,450.00 | 242,180.00 | 242,510.00 | 242,510.00 | 288 |
| 2017-05-17 | 244,499.97 | 244,680.00 | 242,500.00 | 243,110.00 | 243,110.00 | 471 |
| 2017-05-16 | 246,450.00 | 246,450.00 | 245,200.00 | 245,701.00 | 245,701.00 | 147 |
| 2017-05-15 | 246,200.00 | 246,276.87 | 245,370.89 | 245,800.00 | 245,800.00 | 273 |
| 2017-05-12 | 244,725.00 | 245,590.00 | 244,146.00 | 245,220.00 | 245,220.00 | 196 |
| 2017-05-11 | 245,769.96 | 245,769.96 | 243,770.00 | 245,240.00 | 245,240.00 | 234 |
| 2017-05-10 | 245,800.00 | 245,850.00 | 245,100.00 | 245,849.95 | 245,849.95 | 362 |
| 2017-05-09 | 247,750.00 | 247,940.00 | 245,000.00 | 246,000.00 | 246,000.00 | 371 |
| 2017-05-08 | 250,000.00 | 250,000.00 | 246,401.00 | 247,160.00 | 247,160.00 | 347 |
| 2017-05-05 | 250,530.00 | 250,530.00 | 249,100.00 | 250,000.00 | 250,000.00 | 351 |
| 2017-05-04 | 251,200.00 | 252,000.00 | 249,400.00 | 249,540.00 | 249,540.00 | 286 |
| 2017-05-03 | 248,900.00 | 250,825.00 | 248,900.00 | 250,000.00 | 250,000.00 | 214 |
| 2017-05-02 | 248,900.00 | 249,460.00 | 248,000.00 | 249,010.00 | 249,010.00 | 220 |
| 2017-05-01 | 248,460.00 | 249,420.00 | 248,000.00 | 248,270.00 | 248,270.00 | 180 |
| 2017-04-28 | 249,500.00 | 249,500.00 | 246,750.00 | 247,780.00 | 247,780.00 | 251 |
| 2017-04-27 | 251,460.00 | 251,600.00 | 248,475.00 | 249,950.00 | 249,950.00 | 257 |
| 2017-04-26 | 251,231.00 | 253,390.00 | 250,919.97 | 251,351.00 | 251,351.00 | 263 |
| 2017-04-25 | 250,125.00 | 252,000.00 | 250,125.00 | 251,231.00 | 251,231.00 | 362 |
| 2017-04-24 | 248,998.99 | 249,000.00 | 246,880.00 | 248,850.00 | 248,850.00 | 179 |
| 2017-04-21 | 247,850.00 | 247,850.00 | 245,060.00 | 245,550.00 | 245,550.00 | 183 |
| 2017-04-20 | 244,701.00 | 247,950.00 | 244,701.00 | 247,200.05 | 247,200.05 | 173 |
| 2017-04-19 | 246,050.00 | 246,684.22 | 243,600.00 | 244,047.00 | 244,047.00 | 256 |
| 2017-04-18 | 246,340.00 | 246,400.00 | 245,000.00 | 245,750.00 | 245,750.00 | 135 |
| 2017-04-17 | 245,860.00 | 247,026.08 | 244,415.50 | 246,700.00 | 246,700.00 | 244 |
| 2017-04-13 | 247,380.00 | 248,140.00 | 245,000.00 | 245,000.00 | 245,000.00 | 236 |
| 2017-04-12 | 248,200.00 | 248,400.00 | 247,341.00 | 247,930.00 | 247,930.00 | 182 |
| 2017-04-11 | 248,947.00 | 249,720.00 | 247,875.00 | 248,601.00 | 248,601.00 | 305 |
| 2017-04-10 | 249,559.99 | 250,930.00 | 249,359.99 | 250,399.00 | 250,399.00 | 319 |
| 2017-04-07 | 248,998.00 | 250,396.75 | 248,370.00 | 249,465.00 | 249,465.00 | 176 |
| 2017-04-06 | 249,099.00 | 250,463.46 | 248,000.00 | 250,290.00 | 250,290.00 | 146 |
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.