Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2012-06-28 | 122,000.10 | 123,435.00 | 121,600.00 | 123,435.00 | 123,435.00 | 269 |
| 2012-06-27 | 122,400.00 | 123,576.50 | 122,334.00 | 122,950.00 | 122,950.00 | 666 |
| 2012-06-26 | 120,750.00 | 122,620.00 | 120,701.00 | 122,129.00 | 122,129.00 | 599 |
| 2012-06-25 | 121,630.00 | 121,825.00 | 120,685.00 | 120,700.00 | 120,700.00 | 593 |
| 2012-06-22 | 122,055.00 | 123,079.00 | 121,490.99 | 122,670.00 | 122,670.00 | 265 |
| 2012-06-21 | 123,605.00 | 124,125.57 | 121,594.00 | 121,744.00 | 121,744.00 | 344 |
| 2012-06-20 | 124,435.00 | 124,441.00 | 122,800.00 | 123,750.00 | 123,750.00 | 441 |
| 2012-06-19 | 123,435.00 | 124,564.00 | 123,435.00 | 124,440.00 | 124,440.00 | 667 |
| 2012-06-18 | 122,855.00 | 123,720.00 | 122,855.00 | 123,275.50 | 123,275.50 | 389 |
| 2012-06-15 | 123,166.00 | 123,734.00 | 123,000.00 | 123,375.00 | 123,375.00 | 1,032 |
| 2012-06-14 | 121,000.10 | 122,950.00 | 121,000.10 | 122,600.00 | 122,600.00 | 614 |
| 2012-06-13 | 121,400.00 | 121,686.00 | 120,426.03 | 120,855.00 | 120,855.00 | 364 |
| 2012-06-12 | 120,500.00 | 121,934.00 | 120,203.00 | 121,740.00 | 121,740.00 | 390 |
| 2012-06-11 | 122,000.00 | 122,299.00 | 120,385.00 | 120,715.00 | 120,715.00 | 393 |
| 2012-06-08 | 121,000.00 | 122,005.02 | 120,600.00 | 122,000.00 | 122,000.00 | 292 |
| 2012-06-07 | 121,541.00 | 121,900.00 | 120,664.00 | 121,175.00 | 121,175.00 | 605 |
| 2012-06-06 | 118,825.00 | 120,929.00 | 118,500.00 | 120,741.00 | 120,741.00 | 983 |
| 2012-06-05 | 118,847.00 | 119,394.00 | 118,625.84 | 118,905.00 | 118,905.00 | 534 |
| 2012-06-04 | 118,995.00 | 119,303.00 | 118,240.91 | 119,183.00 | 119,183.00 | 469 |
| 2012-06-01 | 118,000.00 | 119,845.00 | 118,000.00 | 119,845.00 | 119,845.00 | 1,034 |
| 2012-05-31 | 118,875.00 | 120,018.98 | 118,252.00 | 118,850.00 | 118,850.00 | 726 |
| 2012-05-30 | 119,575.00 | 119,899.00 | 118,844.00 | 119,250.00 | 119,250.00 | 513 |
| 2012-05-29 | 119,800.00 | 120,400.00 | 119,575.01 | 120,133.00 | 120,133.00 | 344 |
| 2012-05-25 | 120,000.00 | 120,480.00 | 119,064.00 | 119,500.00 | 119,500.00 | 311 |
| 2012-05-24 | 120,298.00 | 120,540.00 | 119,697.00 | 120,217.00 | 120,217.00 | 241 |
| 2012-05-23 | 119,600.00 | 120,460.76 | 119,180.00 | 120,455.00 | 120,455.00 | 540 |
| 2012-05-22 | 120,090.00 | 121,562.00 | 119,750.00 | 120,550.00 | 120,550.00 | 302 |
| 2012-05-21 | 119,755.00 | 120,275.00 | 119,122.06 | 120,220.00 | 120,220.00 | 285 |
| 2012-05-18 | 120,850.00 | 120,850.00 | 119,155.00 | 119,850.00 | 119,850.00 | 486 |
| 2012-05-17 | 121,550.00 | 122,133.75 | 120,625.00 | 120,850.00 | 120,850.00 | 674 |
| 2012-05-16 | 121,550.00 | 122,150.00 | 121,372.00 | 121,800.00 | 121,800.00 | 499 |
| 2012-05-15 | 121,230.00 | 121,919.00 | 121,100.00 | 121,425.00 | 121,425.00 | 577 |
| 2012-05-14 | 121,525.00 | 122,230.00 | 121,410.00 | 121,675.00 | 121,675.00 | 788 |
| 2012-05-11 | 122,500.00 | 123,470.00 | 122,254.00 | 122,795.00 | 122,795.00 | 605 |
| 2012-05-10 | 123,345.00 | 123,750.00 | 122,718.53 | 122,950.00 | 122,950.00 | 579 |
| 2012-05-09 | 122,201.40 | 123,225.00 | 122,201.40 | 122,560.00 | 122,560.00 | 729 |
| 2012-05-08 | 123,650.00 | 123,787.00 | 122,573.00 | 123,744.00 | 123,744.00 | 1,240 |
| 2012-05-07 | 122,000.00 | 123,868.00 | 121,606.00 | 123,676.00 | 123,676.00 | 1,336 |
| 2012-05-04 | 121,100.00 | 121,950.00 | 120,850.01 | 121,950.00 | 121,950.00 | 556 |
| 2012-05-03 | 122,000.00 | 122,275.01 | 121,606.00 | 121,800.00 | 121,800.00 | 644 |
| 2012-05-02 | 121,411.00 | 121,868.00 | 121,100.00 | 121,775.00 | 121,775.00 | 461 |
| 2012-05-01 | 120,800.00 | 122,221.00 | 120,625.00 | 122,185.00 | 122,185.00 | 643 |
| 2012-04-30 | 120,790.00 | 121,044.00 | 120,333.00 | 120,800.00 | 120,800.00 | 360 |
| 2012-04-27 | 120,975.00 | 120,990.00 | 120,300.00 | 120,925.00 | 120,925.00 | 542 |
| 2012-04-26 | 119,995.00 | 120,700.00 | 119,633.00 | 120,700.00 | 120,700.00 | 549 |
| 2012-04-25 | 119,900.00 | 120,035.00 | 119,549.00 | 119,756.00 | 119,756.00 | 459 |
| 2012-04-24 | 118,500.00 | 119,700.00 | 118,358.00 | 119,700.00 | 119,700.00 | 514 |
| 2012-04-23 | 118,000.00 | 118,829.99 | 117,551.11 | 118,294.00 | 118,294.00 | 408 |
| 2012-04-20 | 119,306.00 | 119,400.00 | 118,515.00 | 118,580.00 | 118,580.00 | 425 |
| 2012-04-19 | 119,525.00 | 120,003.00 | 118,205.00 | 119,050.00 | 119,050.00 | 601 |
| 2012-04-18 | 119,900.00 | 120,345.99 | 119,569.00 | 119,750.00 | 119,750.00 | 661 |
| 2012-04-17 | 120,005.00 | 121,480.00 | 119,863.00 | 121,310.00 | 121,310.00 | 730 |
| 2012-04-16 | 118,968.00 | 119,904.00 | 118,794.00 | 119,525.00 | 119,525.00 | 377 |
| 2012-04-13 | 119,800.00 | 120,000.00 | 118,383.00 | 118,385.00 | 118,385.00 | 632 |
| 2012-04-12 | 118,880.00 | 120,274.00 | 118,235.00 | 120,173.00 | 120,173.00 | 359 |
| 2012-04-11 | 119,490.00 | 119,490.00 | 118,365.00 | 118,725.00 | 118,725.00 | 355 |
| 2012-04-10 | 119,375.00 | 119,722.99 | 118,129.00 | 118,195.00 | 118,195.00 | 575 |
| 2012-04-09 | 120,328.00 | 120,500.00 | 119,460.00 | 119,700.00 | 119,700.00 | 419 |
| 2012-04-05 | 121,455.00 | 121,945.00 | 121,019.00 | 121,295.00 | 121,295.00 | 532 |
| 2012-04-04 | 121,350.00 | 122,120.00 | 121,237.00 | 121,750.00 | 121,750.00 | 392 |
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.