Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2010-05-10 | 116,290.00 | 117,445.00 | 115,050.00 | 117,290.00 | 117,290.00 | 921 |
| 2010-05-07 | 111,550.00 | 113,661.00 | 109,187.00 | 111,500.00 | 111,500.00 | 1,155 |
| 2010-05-06 | 114,543.00 | 115,726.00 | 108,565.00 | 113,500.00 | 113,500.00 | 1,391 |
| 2010-05-05 | 113,500.00 | 115,365.00 | 113,150.00 | 114,950.00 | 114,950.00 | 905 |
| 2010-05-04 | 117,100.00 | 117,100.00 | 114,498.73 | 114,800.00 | 114,800.00 | 606 |
| 2010-05-03 | 116,190.00 | 117,950.00 | 116,190.00 | 117,430.00 | 117,430.00 | 591 |
| 2010-04-30 | 117,400.00 | 117,640.00 | 115,325.00 | 115,325.00 | 115,325.00 | 674 |
| 2010-04-29 | 116,900.00 | 117,128.00 | 116,395.01 | 116,801.00 | 116,801.00 | 845 |
| 2010-04-28 | 115,200.00 | 116,499.00 | 115,200.00 | 115,625.00 | 115,625.00 | 673 |
| 2010-04-27 | 117,460.00 | 117,920.00 | 114,820.00 | 114,950.00 | 114,950.00 | 1,142 |
| 2010-04-26 | 118,995.00 | 119,498.99 | 118,475.00 | 118,760.00 | 118,760.00 | 866 |
| 2010-04-23 | 117,775.00 | 119,000.00 | 116,966.00 | 119,000.00 | 119,000.00 | 919 |
| 2010-04-22 | 116,866.01 | 118,400.00 | 116,050.00 | 118,400.00 | 118,400.00 | 1,214 |
| 2010-04-21 | 119,900.00 | 120,025.00 | 117,229.00 | 118,280.00 | 118,280.00 | 1,012 |
| 2010-04-20 | 119,725.00 | 120,177.00 | 119,001.00 | 119,600.00 | 119,600.00 | 757 |
| 2010-04-19 | 116,410.00 | 119,357.00 | 116,410.00 | 119,135.00 | 119,135.00 | 588 |
| 2010-04-16 | 119,806.00 | 120,330.99 | 113,506.00 | 118,400.00 | 118,400.00 | 1,124 |
| 2010-04-15 | 121,090.00 | 121,145.00 | 119,747.00 | 119,750.00 | 119,750.00 | 802 |
| 2010-04-14 | 120,851.00 | 121,574.00 | 120,600.00 | 121,100.00 | 121,100.00 | 649 |
| 2010-04-13 | 120,950.00 | 121,000.00 | 119,580.00 | 120,855.00 | 120,855.00 | 670 |
| 2010-04-12 | 121,038.00 | 121,610.00 | 120,236.00 | 120,465.00 | 120,465.00 | 373 |
| 2010-04-09 | 119,455.00 | 121,050.00 | 119,366.00 | 121,050.00 | 121,050.00 | 647 |
| 2010-04-08 | 119,300.00 | 119,560.00 | 118,693.00 | 119,400.00 | 119,400.00 | 584 |
| 2010-04-07 | 121,065.00 | 121,115.00 | 119,332.01 | 119,800.00 | 119,800.00 | 629 |
| 2010-04-06 | 121,301.00 | 121,484.99 | 120,766.01 | 121,205.00 | 121,205.00 | 1,011 |
| 2010-04-05 | 122,595.00 | 122,907.99 | 121,475.00 | 121,700.00 | 121,700.00 | 1,073 |
| 2010-04-01 | 122,210.00 | 122,898.00 | 121,575.00 | 122,420.00 | 122,420.00 | 517 |
| 2010-03-31 | 121,800.00 | 122,350.00 | 121,186.00 | 121,800.00 | 121,800.00 | 766 |
| 2010-03-30 | 122,300.00 | 122,720.00 | 122,121.99 | 122,459.00 | 122,459.00 | 643 |
| 2010-03-29 | 122,400.00 | 122,892.00 | 122,375.00 | 122,600.00 | 122,600.00 | 1,071 |
| 2010-03-26 | 122,600.00 | 123,180.00 | 121,481.00 | 121,988.00 | 121,988.00 | 895 |
| 2010-03-25 | 122,415.00 | 123,385.00 | 122,030.00 | 122,650.00 | 122,650.00 | 1,527 |
| 2010-03-24 | 123,057.00 | 123,057.00 | 121,500.00 | 122,090.00 | 122,090.00 | 735 |
| 2010-03-23 | 123,485.00 | 123,500.00 | 122,575.00 | 123,430.00 | 123,430.00 | 1,047 |
| 2010-03-22 | 122,000.00 | 123,515.10 | 121,650.00 | 123,500.00 | 123,500.00 | 885 |
| 2010-03-19 | 124,095.00 | 124,428.00 | 122,625.00 | 122,625.00 | 122,625.00 | 2,162 |
| 2010-03-18 | 123,465.00 | 123,623.00 | 122,975.70 | 123,356.00 | 123,356.00 | 1,308 |
| 2010-03-17 | 123,800.00 | 123,894.00 | 123,048.00 | 123,757.10 | 123,757.10 | 1,074 |
| 2010-03-16 | 123,500.00 | 123,727.00 | 122,660.00 | 123,575.00 | 123,575.00 | 1,597 |
| 2010-03-15 | 123,390.00 | 123,835.00 | 122,732.00 | 123,000.00 | 123,000.00 | 1,126 |
| 2010-03-12 | 124,065.00 | 124,065.00 | 122,546.00 | 123,200.00 | 123,200.00 | 2,104 |
| 2010-03-11 | 122,700.00 | 123,550.00 | 122,055.00 | 123,453.00 | 123,453.00 | 1,545 |
| 2010-03-10 | 123,705.00 | 124,176.60 | 122,500.00 | 123,250.00 | 123,250.00 | 1,165 |
| 2010-03-09 | 123,700.00 | 124,020.00 | 123,090.00 | 123,590.00 | 123,590.00 | 1,790 |
| 2010-03-08 | 125,224.00 | 125,252.50 | 123,800.00 | 123,800.00 | 123,800.00 | 2,323 |
| 2010-03-05 | 124,550.00 | 125,049.75 | 124,296.40 | 125,000.00 | 125,000.00 | 2,207 |
| 2010-03-04 | 124,468.80 | 124,949.10 | 123,640.00 | 124,080.00 | 124,080.00 | 1,521 |
| 2010-03-03 | 121,740.00 | 124,700.00 | 121,120.00 | 124,450.00 | 124,450.00 | 1,843 |
| 2010-03-02 | 123,253.10 | 124,094.00 | 121,000.00 | 121,000.00 | 121,000.00 | 4,696 |
| 2010-03-01 | 119,850.00 | 122,893.00 | 118,700.00 | 122,801.00 | 122,801.00 | 2,714 |
| 2010-02-26 | 119,600.00 | 120,155.00 | 118,642.50 | 119,800.00 | 119,800.00 | 3,249 |
| 2010-02-25 | 118,100.00 | 119,012.00 | 117,997.00 | 118,800.00 | 118,800.00 | 2,595 |
| 2010-02-24 | 119,350.00 | 119,978.00 | 118,217.20 | 119,500.00 | 119,500.00 | 3,621 |
| 2010-02-23 | 118,800.00 | 120,021.00 | 118,400.00 | 118,400.00 | 118,400.00 | 3,588 |
| 2010-02-22 | 118,500.00 | 120,038.00 | 117,514.00 | 119,260.00 | 119,260.00 | 3,941 |
| 2010-02-19 | 114,955.00 | 118,949.99 | 114,840.00 | 117,750.00 | 117,750.00 | 4,935 |
| 2010-02-18 | 114,100.00 | 115,050.00 | 113,800.00 | 115,000.00 | 115,000.00 | 3,258 |
| 2010-02-17 | 114,300.00 | 114,618.00 | 113,139.80 | 114,500.00 | 114,500.00 | 1,952 |
| 2010-02-16 | 113,800.00 | 114,228.00 | 113,450.00 | 113,964.00 | 113,964.00 | 3,989 |
| 2010-02-12 | 115,555.00 | 116,337.00 | 111,905.00 | 114,000.00 | 114,000.00 | 27,402 |
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.