Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2017-04-05 | 251,400.00 | 252,424.44 | 248,900.01 | 248,900.01 | 248,900.01 | 318 |
| 2017-04-04 | 250,000.01 | 250,696.33 | 249,323.50 | 250,550.00 | 250,550.00 | 386 |
| 2017-04-03 | 250,121.00 | 250,600.00 | 248,523.00 | 250,600.00 | 250,600.00 | 219 |
| 2017-03-31 | 251,500.00 | 251,620.00 | 249,850.00 | 249,850.00 | 249,850.00 | 295 |
| 2017-03-30 | 249,500.00 | 251,831.00 | 249,040.00 | 251,800.00 | 251,800.00 | 287 |
| 2017-03-29 | 252,419.99 | 252,419.99 | 249,761.00 | 249,761.00 | 249,761.00 | 276 |
| 2017-03-28 | 251,299.99 | 252,999.78 | 249,660.00 | 252,520.00 | 252,520.00 | 411 |
| 2017-03-27 | 250,100.00 | 251,270.00 | 248,810.00 | 250,881.00 | 250,881.00 | 520 |
| 2017-03-24 | 255,440.00 | 255,440.00 | 252,100.00 | 252,301.00 | 252,301.00 | 275 |
| 2017-03-23 | 254,120.00 | 257,020.00 | 253,900.00 | 254,702.01 | 254,702.01 | 261 |
| 2017-03-22 | 253,200.00 | 254,900.00 | 252,400.00 | 253,880.00 | 253,880.00 | 245 |
| 2017-03-21 | 257,900.01 | 258,300.00 | 253,651.00 | 253,651.00 | 253,651.00 | 392 |
| 2017-03-20 | 258,650.00 | 259,270.00 | 257,597.50 | 258,000.00 | 258,000.00 | 190 |
| 2017-03-17 | 260,320.01 | 260,475.00 | 258,609.50 | 258,952.00 | 258,952.00 | 377 |
| 2017-03-16 | 262,910.00 | 263,050.00 | 260,600.00 | 260,919.00 | 260,919.00 | 303 |
| 2017-03-15 | 262,000.00 | 262,500.00 | 260,605.53 | 261,787.00 | 261,787.00 | 692 |
| 2017-03-14 | 262,880.00 | 263,099.55 | 261,390.00 | 261,900.00 | 261,900.00 | 408 |
| 2017-03-13 | 262,880.00 | 263,340.00 | 262,040.00 | 262,990.00 | 262,990.00 | 295 |
| 2017-03-10 | 263,500.00 | 263,800.00 | 261,659.80 | 262,491.00 | 262,491.00 | 552 |
| 2017-03-09 | 263,480.00 | 263,619.50 | 262,380.00 | 262,866.00 | 262,866.00 | 314 |
| 2017-03-08 | 263,900.00 | 263,900.00 | 262,280.00 | 262,350.00 | 262,350.00 | 267 |
| 2017-03-07 | 263,100.00 | 263,560.00 | 262,500.00 | 262,860.00 | 262,860.00 | 213 |
| 2017-03-06 | 263,151.00 | 263,760.00 | 261,500.00 | 262,800.01 | 262,800.01 | 197 |
| 2017-03-03 | 263,780.00 | 264,690.00 | 262,700.00 | 263,160.00 | 263,160.00 | 256 |
| 2017-03-02 | 266,390.00 | 266,445.00 | 263,260.50 | 263,600.00 | 263,600.00 | 387 |
| 2017-03-01 | 261,815.00 | 266,020.00 | 261,370.00 | 266,013.00 | 266,013.00 | 994 |
| 2017-02-28 | 256,329.96 | 258,270.00 | 255,870.00 | 257,100.00 | 257,100.00 | 1,021 |
| 2017-02-27 | 256,231.00 | 256,760.00 | 255,501.00 | 255,795.00 | 255,795.00 | 445 |
| 2017-02-24 | 254,560.00 | 255,200.00 | 253,810.00 | 255,040.00 | 255,040.00 | 536 |
| 2017-02-23 | 254,520.00 | 255,200.00 | 253,730.00 | 254,900.00 | 254,900.00 | 393 |
| 2017-02-22 | 253,600.00 | 254,500.00 | 252,580.00 | 254,151.00 | 254,151.00 | 386 |
| 2017-02-21 | 253,100.00 | 254,380.00 | 252,759.50 | 253,690.00 | 253,690.00 | 554 |
| 2017-02-17 | 250,800.00 | 252,860.00 | 250,059.97 | 252,838.00 | 252,838.00 | 317 |
| 2017-02-16 | 251,000.00 | 251,610.00 | 249,160.00 | 251,500.00 | 251,500.00 | 455 |
| 2017-02-15 | 250,418.99 | 250,990.00 | 249,240.00 | 250,990.00 | 250,990.00 | 784 |
| 2017-02-14 | 248,750.00 | 250,440.00 | 247,810.00 | 250,419.00 | 250,419.00 | 388 |
| 2017-02-13 | 246,800.00 | 249,270.00 | 246,800.00 | 248,340.05 | 248,340.05 | 367 |
| 2017-02-10 | 246,899.80 | 246,950.00 | 245,490.00 | 246,000.00 | 246,000.00 | 314 |
| 2017-02-09 | 244,877.00 | 246,700.00 | 244,350.00 | 246,000.00 | 246,000.00 | 458 |
| 2017-02-08 | 244,599.88 | 244,599.88 | 243,370.00 | 244,151.00 | 244,151.00 | 263 |
| 2017-02-07 | 245,400.00 | 245,650.00 | 243,956.50 | 244,260.00 | 244,260.00 | 216 |
| 2017-02-06 | 245,050.00 | 245,750.00 | 244,621.55 | 244,825.33 | 244,825.33 | 173 |
| 2017-02-03 | 245,830.33 | 246,200.00 | 244,040.00 | 245,646.00 | 245,646.00 | 308 |
| 2017-02-02 | 244,718.00 | 244,790.50 | 243,410.00 | 244,330.00 | 244,330.00 | 373 |
| 2017-02-01 | 247,700.00 | 247,774.50 | 245,000.00 | 245,430.00 | 245,430.00 | 321 |
| 2017-01-31 | 246,800.00 | 247,737.50 | 244,640.00 | 245,980.35 | 245,980.35 | 211 |
| 2017-01-30 | 246,260.00 | 247,340.00 | 244,880.00 | 246,500.01 | 246,500.01 | 227 |
| 2017-01-27 | 247,420.00 | 247,500.00 | 245,360.00 | 246,999.99 | 246,999.99 | 145 |
| 2017-01-26 | 247,499.99 | 247,640.00 | 246,210.00 | 247,640.00 | 247,640.00 | 206 |
| 2017-01-25 | 242,840.00 | 246,900.00 | 242,160.50 | 246,340.00 | 246,340.00 | 308 |
| 2017-01-24 | 238,900.00 | 241,560.00 | 238,310.00 | 240,940.05 | 240,940.05 | 247 |
| 2017-01-23 | 239,500.10 | 240,250.00 | 237,983.82 | 238,100.05 | 238,100.05 | 206 |
| 2017-01-20 | 240,280.00 | 240,980.00 | 239,460.00 | 240,280.00 | 240,280.00 | 166 |
| 2017-01-19 | 241,000.00 | 241,500.00 | 238,730.00 | 239,120.00 | 239,120.00 | 172 |
| 2017-01-18 | 240,698.00 | 241,000.00 | 239,250.00 | 240,700.00 | 240,700.00 | 368 |
| 2017-01-17 | 242,300.01 | 242,300.01 | 239,000.00 | 239,166.00 | 239,166.00 | 598 |
| 2017-01-13 | 242,165.00 | 244,690.00 | 242,165.00 | 242,500.05 | 242,500.05 | 367 |
| 2017-01-12 | 242,920.00 | 242,920.00 | 240,580.00 | 242,849.90 | 242,849.90 | 213 |
| 2017-01-11 | 242,425.00 | 243,540.00 | 241,710.50 | 243,160.00 | 243,160.00 | 202 |
| 2017-01-10 | 243,000.00 | 244,010.00 | 242,077.00 | 242,077.00 | 242,077.00 | 186 |
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.