Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2012-04-03 | 122,400.00 | 122,500.00 | 121,352.64 | 122,357.00 | 122,357.00 | 693 |
| 2012-04-02 | 121,950.00 | 123,000.00 | 121,600.00 | 122,693.00 | 122,693.00 | 568 |
| 2012-03-30 | 122,711.00 | 122,755.00 | 121,474.00 | 121,900.00 | 121,900.00 | 573 |
| 2012-03-29 | 122,179.00 | 122,495.00 | 121,210.00 | 122,490.00 | 122,490.00 | 599 |
| 2012-03-28 | 122,685.00 | 122,898.00 | 121,402.50 | 122,775.00 | 122,775.00 | 402 |
| 2012-03-27 | 123,480.00 | 123,578.00 | 122,625.00 | 122,659.00 | 122,659.00 | 720 |
| 2012-03-26 | 122,500.00 | 123,555.00 | 122,500.00 | 123,555.00 | 123,555.00 | 583 |
| 2012-03-23 | 121,425.00 | 122,419.99 | 121,180.00 | 122,170.00 | 122,170.00 | 323 |
| 2012-03-22 | 121,139.00 | 121,618.00 | 120,836.00 | 121,479.00 | 121,479.00 | 310 |
| 2012-03-21 | 122,095.00 | 122,130.00 | 121,104.00 | 121,740.00 | 121,740.00 | 376 |
| 2012-03-20 | 121,622.00 | 122,365.00 | 121,622.00 | 122,189.00 | 122,189.00 | 412 |
| 2012-03-19 | 121,725.00 | 122,400.00 | 121,550.01 | 122,115.00 | 122,115.00 | 558 |
| 2012-03-16 | 121,850.00 | 122,238.00 | 121,471.00 | 122,190.00 | 122,190.00 | 641 |
| 2012-03-15 | 120,600.00 | 122,000.00 | 120,550.01 | 122,000.00 | 122,000.00 | 712 |
| 2012-03-14 | 121,000.00 | 121,324.00 | 120,700.00 | 121,074.00 | 121,074.00 | 580 |
| 2012-03-13 | 119,519.99 | 121,250.00 | 119,492.00 | 121,250.00 | 121,250.00 | 1,174 |
| 2012-03-12 | 119,076.00 | 119,480.99 | 119,064.00 | 119,235.00 | 119,235.00 | 511 |
| 2012-03-09 | 118,440.00 | 119,292.00 | 118,400.00 | 119,065.00 | 119,065.00 | 451 |
| 2012-03-08 | 118,600.00 | 118,763.99 | 117,755.00 | 118,430.00 | 118,430.00 | 455 |
| 2012-03-07 | 117,943.00 | 118,262.00 | 117,476.00 | 118,005.00 | 118,005.00 | 600 |
| 2012-03-06 | 118,000.00 | 118,500.00 | 117,517.00 | 117,855.00 | 117,855.00 | 772 |
| 2012-03-05 | 117,950.00 | 118,919.98 | 117,422.00 | 118,895.00 | 118,895.00 | 1,123 |
| 2012-03-02 | 118,017.00 | 118,159.99 | 117,301.00 | 117,434.00 | 117,434.00 | 476 |
| 2012-03-01 | 118,400.00 | 118,450.00 | 117,780.00 | 118,360.00 | 118,360.00 | 512 |
| 2012-02-29 | 119,500.00 | 119,520.00 | 117,725.00 | 117,934.00 | 117,934.00 | 918 |
| 2012-02-28 | 120,500.00 | 120,500.00 | 118,822.01 | 119,265.00 | 119,265.00 | 735 |
| 2012-02-27 | 119,275.00 | 120,627.00 | 118,102.01 | 120,350.00 | 120,350.00 | 955 |
| 2012-02-24 | 119,251.00 | 120,125.00 | 119,251.00 | 120,000.00 | 120,000.00 | 1,340 |
| 2012-02-23 | 118,300.00 | 119,080.00 | 118,210.00 | 119,000.00 | 119,000.00 | 388 |
| 2012-02-22 | 119,300.00 | 119,305.00 | 118,170.00 | 118,170.00 | 118,170.00 | 323 |
| 2012-02-21 | 119,190.00 | 119,800.00 | 118,937.00 | 119,375.00 | 119,375.00 | 445 |
| 2012-02-17 | 118,745.00 | 119,425.00 | 118,412.01 | 119,190.00 | 119,190.00 | 404 |
| 2012-02-16 | 117,120.00 | 118,347.00 | 117,000.00 | 118,340.00 | 118,340.00 | 473 |
| 2012-02-15 | 118,565.00 | 118,934.98 | 116,850.00 | 116,910.00 | 116,910.00 | 683 |
| 2012-02-14 | 119,100.00 | 119,100.00 | 117,425.00 | 118,475.00 | 118,475.00 | 417 |
| 2012-02-13 | 119,000.00 | 119,388.00 | 118,569.00 | 119,230.00 | 119,230.00 | 344 |
| 2012-02-10 | 118,600.00 | 118,600.00 | 117,728.00 | 117,980.00 | 117,980.00 | 756 |
| 2012-02-09 | 119,280.00 | 119,569.00 | 118,530.00 | 118,855.02 | 118,855.02 | 414 |
| 2012-02-08 | 119,590.00 | 119,806.99 | 119,200.00 | 119,475.00 | 119,475.00 | 499 |
| 2012-02-07 | 119,450.00 | 119,982.00 | 118,890.00 | 119,875.00 | 119,875.00 | 272 |
| 2012-02-06 | 119,400.00 | 119,850.00 | 119,259.00 | 119,840.00 | 119,840.00 | 376 |
| 2012-02-03 | 119,202.00 | 120,000.00 | 118,908.00 | 119,800.00 | 119,800.00 | 761 |
| 2012-02-02 | 118,490.00 | 118,499.99 | 117,740.00 | 118,120.00 | 118,120.00 | 396 |
| 2012-02-01 | 118,251.00 | 119,461.00 | 117,800.00 | 117,800.00 | 117,800.00 | 816 |
| 2012-01-31 | 118,650.00 | 118,782.99 | 117,350.00 | 117,925.00 | 117,925.00 | 503 |
| 2012-01-30 | 118,100.00 | 118,285.00 | 117,200.00 | 117,925.00 | 117,925.00 | 383 |
| 2012-01-27 | 119,200.00 | 119,550.00 | 118,300.00 | 119,211.00 | 119,211.00 | 339 |
| 2012-01-26 | 119,840.00 | 120,000.00 | 118,432.85 | 119,450.00 | 119,450.00 | 527 |
| 2012-01-25 | 117,250.00 | 119,950.00 | 116,954.00 | 119,950.00 | 119,950.00 | 496 |
| 2012-01-24 | 117,620.00 | 118,085.00 | 117,485.99 | 117,574.00 | 117,574.00 | 407 |
| 2012-01-23 | 119,360.00 | 119,472.00 | 118,260.00 | 118,830.00 | 118,830.00 | 292 |
| 2012-01-20 | 119,500.00 | 119,800.00 | 119,014.00 | 119,775.00 | 119,775.00 | 455 |
| 2012-01-19 | 118,125.00 | 119,360.00 | 117,959.00 | 119,360.00 | 119,360.00 | 668 |
| 2012-01-18 | 116,750.00 | 118,260.00 | 116,750.00 | 118,215.00 | 118,215.00 | 633 |
| 2012-01-17 | 117,485.00 | 117,875.00 | 116,450.00 | 116,950.00 | 116,950.00 | 631 |
| 2012-01-13 | 116,550.00 | 116,910.00 | 115,540.00 | 116,520.00 | 116,520.00 | 436 |
| 2012-01-12 | 116,700.00 | 117,850.00 | 116,632.00 | 117,850.00 | 117,850.00 | 376 |
| 2012-01-11 | 115,563.00 | 117,065.00 | 115,415.00 | 116,914.00 | 116,914.00 | 512 |
| 2012-01-10 | 115,135.00 | 116,240.00 | 115,135.00 | 115,900.00 | 115,900.00 | 563 |
| 2012-01-09 | 115,088.00 | 115,088.00 | 113,953.00 | 114,500.00 | 114,500.00 | 330 |
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.