Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2010-02-12 | 115,555.00 | 116,337.00 | 111,905.00 | 114,000.00 | 114,000.00 | 27,402 |
| 2010-02-11 | 111,711.00 | 115,180.00 | 111,300.00 | 114,950.00 | 114,950.00 | 5,933 |
| 2010-02-10 | 111,200.00 | 111,799.00 | 111,200.00 | 111,550.00 | 111,550.00 | 4,556 |
| 2010-02-09 | 111,925.00 | 111,937.00 | 110,858.00 | 111,700.00 | 111,700.00 | 10,364 |
| 2010-02-08 | 110,639.99 | 111,710.00 | 109,400.00 | 111,111.00 | 111,111.00 | 6,075 |
| 2010-02-05 | 108,260.00 | 110,505.00 | 107,416.00 | 110,000.10 | 110,000.10 | 4,811 |
| 2010-02-04 | 110,300.00 | 110,444.00 | 108,026.00 | 108,900.00 | 108,900.00 | 4,932 |
| 2010-02-03 | 112,885.00 | 112,991.00 | 111,250.00 | 111,700.00 | 111,700.00 | 4,471 |
| 2010-02-02 | 112,700.00 | 114,177.00 | 112,335.00 | 112,800.00 | 112,800.00 | 5,044 |
| 2010-02-01 | 116,640.00 | 116,910.00 | 111,909.00 | 113,138.00 | 113,138.00 | 6,536 |
| 2010-01-29 | 111,405.00 | 116,650.00 | 111,405.00 | 114,600.00 | 114,600.00 | 6,769 |
| 2010-01-28 | 107,500.00 | 111,000.00 | 107,500.00 | 111,000.00 | 111,000.00 | 5,787 |
| 2010-01-27 | 109,100.00 | 109,670.00 | 104,935.00 | 107,000.00 | 107,000.00 | 7,033 |
| 2010-01-26 | 104,800.00 | 104,800.00 | 101,751.00 | 101,751.00 | 101,751.00 | 2,030 |
| 2010-01-25 | 107,400.00 | 107,500.00 | 102,290.00 | 103,200.00 | 103,200.00 | 3,439 |
| 2010-01-22 | 109,720.00 | 109,720.00 | 103,902.00 | 105,000.00 | 105,000.00 | 3,444 |
| 2010-01-21 | 106,200.00 | 109,995.00 | 104,300.00 | 108,850.00 | 108,850.00 | 4,442 |
| 2010-01-20 | 100,100.00 | 105,001.05 | 100,000.00 | 104,200.00 | 104,200.00 | 6,463 |
| 2010-01-19 | 98,700.00 | 100,145.00 | 97,580.00 | 100,030.00 | 100,030.00 | 3,418 |
| 2010-01-15 | 99,000.00 | 99,362.50 | 97,205.00 | 97,500.00 | 97,500.00 | 2,658 |
| 2010-01-14 | 99,160.00 | 99,480.00 | 98,920.00 | 99,000.00 | 99,000.00 | 1,428 |
| 2010-01-13 | 99,400.00 | 99,948.99 | 99,150.00 | 99,150.00 | 99,150.00 | 1,017 |
| 2010-01-12 | 99,505.00 | 99,948.99 | 99,350.00 | 99,350.00 | 99,350.00 | 2,231 |
| 2010-01-11 | 100,100.00 | 100,750.01 | 99,320.00 | 99,999.00 | 99,999.00 | 1,946 |
| 2010-01-08 | 99,900.00 | 100,300.00 | 99,700.00 | 100,300.00 | 100,300.00 | 504 |
| 2010-01-07 | 99,594.00 | 100,000.00 | 99,594.00 | 100,000.00 | 100,000.00 | 568 |
| 2010-01-06 | 100,000.00 | 100,000.00 | 99,500.00 | 99,850.00 | 99,850.00 | 579 |
| 2010-01-05 | 99,790.00 | 100,001.00 | 99,550.00 | 99,710.00 | 99,710.00 | 1,189 |
| 2010-01-04 | 99,350.00 | 99,910.00 | 99,201.00 | 99,600.00 | 99,600.00 | 1,335 |
| 2009-12-31 | 99,190.00 | 99,279.99 | 98,632.00 | 99,200.00 | 99,200.00 | 824 |
| 2009-12-30 | 98,500.00 | 98,800.00 | 98,400.00 | 98,700.00 | 98,700.00 | 525 |
| 2009-12-29 | 98,400.00 | 98,869.99 | 98,400.00 | 98,550.00 | 98,550.00 | 757 |
| 2009-12-28 | 98,200.00 | 98,994.00 | 98,141.00 | 98,530.00 | 98,530.00 | 1,026 |
| 2009-12-24 | 98,700.00 | 99,400.00 | 98,100.00 | 98,895.00 | 98,895.00 | 499 |
| 2009-12-23 | 98,500.00 | 99,082.50 | 98,410.01 | 98,725.00 | 98,725.00 | 596 |
| 2009-12-22 | 99,150.00 | 99,400.00 | 98,715.00 | 98,900.00 | 98,900.00 | 1,032 |
| 2009-12-21 | 99,200.00 | 99,499.99 | 98,800.10 | 98,800.10 | 98,800.10 | 1,294 |
| 2009-12-18 | 98,700.00 | 100,899.00 | 98,076.00 | 100,899.00 | 100,899.00 | 2,689 |
| 2009-12-17 | 99,198.00 | 99,318.99 | 98,410.00 | 98,989.00 | 98,989.00 | 1,106 |
| 2009-12-16 | 99,600.00 | 99,863.70 | 99,220.00 | 99,825.00 | 99,825.00 | 969 |
| 2009-12-15 | 99,300.00 | 99,500.00 | 98,818.30 | 99,500.00 | 99,500.00 | 822 |
| 2009-12-14 | 99,700.00 | 99,700.00 | 98,725.00 | 99,400.00 | 99,400.00 | 819 |
| 2009-12-11 | 99,425.00 | 99,425.00 | 98,201.01 | 99,000.00 | 99,000.00 | 1,015 |
| 2009-12-10 | 98,802.00 | 99,291.00 | 97,950.00 | 98,399.00 | 98,399.00 | 1,251 |
| 2009-12-09 | 99,603.00 | 99,679.99 | 98,430.00 | 98,500.00 | 98,500.00 | 910 |
| 2009-12-08 | 99,490.00 | 99,748.00 | 99,025.00 | 99,748.00 | 99,748.00 | 1,326 |
| 2009-12-07 | 99,250.00 | 100,200.00 | 99,243.00 | 99,500.10 | 99,500.10 | 917 |
| 2009-12-04 | 99,300.00 | 99,829.89 | 99,100.00 | 99,689.00 | 99,689.00 | 880 |
| 2009-12-03 | 100,200.00 | 100,400.00 | 98,650.00 | 99,000.00 | 99,000.00 | 1,775 |
| 2009-12-02 | 100,840.00 | 100,929.90 | 99,997.00 | 100,060.00 | 100,060.00 | 1,694 |
| 2009-12-01 | 101,300.00 | 101,300.00 | 100,430.00 | 100,450.00 | 100,450.00 | 539 |
| 2009-11-30 | 100,750.00 | 101,000.00 | 100,000.00 | 100,600.00 | 100,600.00 | 871 |
| 2009-11-27 | 101,050.00 | 101,906.00 | 100,764.00 | 101,001.00 | 101,001.00 | 665 |
| 2009-11-25 | 102,700.00 | 102,855.00 | 101,890.00 | 102,008.00 | 102,008.00 | 514 |
| 2009-11-24 | 103,700.00 | 103,700.00 | 101,940.00 | 102,700.00 | 102,700.00 | 1,097 |
| 2009-11-23 | 103,950.00 | 104,388.00 | 102,922.00 | 103,380.00 | 103,380.00 | 760 |
| 2009-11-20 | 103,210.00 | 103,750.00 | 103,095.00 | 103,250.00 | 103,250.00 | 692 |
| 2009-11-19 | 103,600.00 | 103,895.00 | 102,870.00 | 103,895.00 | 103,895.00 | 834 |
| 2009-11-18 | 103,200.00 | 104,101.15 | 103,199.00 | 103,875.00 | 103,875.00 | 967 |
| 2009-11-17 | 103,000.00 | 103,274.00 | 102,790.00 | 103,100.00 | 103,100.00 | 681 |
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.