Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2009-11-16 | 103,000.00 | 103,230.00 | 102,420.00 | 103,000.00 | 103,000.00 | 783 |
| 2009-11-13 | 102,069.00 | 102,900.00 | 101,901.01 | 102,055.00 | 102,055.00 | 646 |
| 2009-11-12 | 101,800.00 | 102,300.00 | 101,650.00 | 102,000.00 | 102,000.00 | 515 |
| 2009-11-11 | 102,000.00 | 102,725.00 | 101,760.00 | 101,760.00 | 101,760.00 | 912 |
| 2009-11-10 | 103,000.00 | 103,400.00 | 101,659.00 | 101,700.00 | 101,700.00 | 889 |
| 2009-11-09 | 104,000.00 | 105,980.00 | 102,600.20 | 102,600.20 | 102,600.20 | 2,418 |
| 2009-11-06 | 101,178.00 | 103,621.00 | 101,178.00 | 102,400.00 | 102,400.00 | 2,069 |
| 2009-11-05 | 102,500.00 | 102,600.00 | 99,988.00 | 101,900.00 | 101,900.00 | 2,488 |
| 2009-11-04 | 101,100.00 | 103,500.01 | 101,030.00 | 101,530.00 | 101,530.00 | 2,380 |
| 2009-11-03 | 99,900.00 | 100,542.00 | 99,479.50 | 100,450.00 | 100,450.00 | 1,778 |
| 2009-11-02 | 99,750.00 | 99,810.00 | 98,400.00 | 98,750.00 | 98,750.00 | 1,047 |
| 2009-10-30 | 100,200.00 | 100,990.00 | 98,590.00 | 99,000.00 | 99,000.00 | 1,135 |
| 2009-10-29 | 100,300.00 | 100,317.60 | 99,900.00 | 100,180.00 | 100,180.00 | 743 |
| 2009-10-28 | 99,850.00 | 100,100.00 | 99,500.00 | 99,790.00 | 99,790.00 | 390 |
| 2009-10-27 | 100,070.00 | 100,360.00 | 99,800.00 | 100,000.00 | 100,000.00 | 617 |
| 2009-10-26 | 100,000.00 | 101,100.00 | 99,950.00 | 100,070.00 | 100,070.00 | 968 |
| 2009-10-23 | 101,200.00 | 101,700.00 | 99,885.00 | 100,600.00 | 100,600.00 | 1,178 |
| 2009-10-22 | 100,000.00 | 101,200.00 | 99,350.00 | 101,200.00 | 101,200.00 | 1,547 |
| 2009-10-21 | 100,287.00 | 100,698.00 | 100,000.00 | 100,000.00 | 100,000.00 | 612 |
| 2009-10-20 | 100,950.00 | 101,100.00 | 100,008.00 | 100,290.00 | 100,290.00 | 674 |
| 2009-10-19 | 100,557.00 | 101,200.00 | 100,490.00 | 101,000.00 | 101,000.00 | 1,069 |
| 2009-10-16 | 101,772.00 | 101,890.00 | 100,557.00 | 100,557.00 | 100,557.00 | 749 |
| 2009-10-15 | 101,600.00 | 102,370.00 | 101,260.01 | 102,370.00 | 102,370.00 | 563 |
| 2009-10-14 | 101,200.00 | 102,239.99 | 100,920.00 | 102,000.00 | 102,000.00 | 979 |
| 2009-10-13 | 99,879.00 | 100,635.00 | 99,705.00 | 100,590.00 | 100,590.00 | 896 |
| 2009-10-12 | 100,190.00 | 100,450.00 | 99,715.00 | 99,950.00 | 99,950.00 | 692 |
| 2009-10-09 | 100,300.00 | 100,300.00 | 99,600.00 | 100,000.00 | 100,000.00 | 411 |
| 2009-10-08 | 100,900.00 | 101,140.00 | 100,322.00 | 100,401.50 | 100,401.50 | 496 |
| 2009-10-07 | 100,750.00 | 100,750.00 | 99,675.00 | 100,400.00 | 100,400.00 | 551 |
| 2009-10-06 | 100,450.00 | 101,400.00 | 100,255.00 | 100,255.00 | 100,255.00 | 1,096 |
| 2009-10-05 | 99,201.00 | 100,400.00 | 98,697.00 | 100,000.00 | 100,000.00 | 853 |
| 2009-10-02 | 98,010.00 | 99,500.00 | 97,870.00 | 99,500.00 | 99,500.00 | 493 |
| 2009-10-01 | 100,300.00 | 101,000.00 | 97,899.99 | 99,850.00 | 99,850.00 | 857 |
| 2009-09-30 | 101,750.00 | 101,949.00 | 100,507.50 | 101,000.00 | 101,000.00 | 572 |
| 2009-09-29 | 100,000.00 | 101,900.00 | 99,756.00 | 101,550.00 | 101,550.00 | 1,299 |
| 2009-09-28 | 99,900.00 | 100,700.00 | 99,651.01 | 100,260.00 | 100,260.00 | 708 |
| 2009-09-25 | 100,600.00 | 100,800.00 | 98,650.00 | 99,112.00 | 99,112.00 | 1,415 |
| 2009-09-24 | 101,900.00 | 102,500.00 | 100,701.00 | 101,030.00 | 101,030.00 | 571 |
| 2009-09-23 | 103,000.00 | 103,269.00 | 101,741.00 | 102,000.00 | 102,000.00 | 1,441 |
| 2009-09-22 | 101,800.00 | 102,900.00 | 100,510.00 | 102,900.00 | 102,900.00 | 1,425 |
| 2009-09-21 | 101,800.00 | 102,311.00 | 100,660.00 | 100,660.00 | 100,660.00 | 575 |
| 2009-09-18 | 102,400.00 | 103,577.50 | 101,810.00 | 102,200.00 | 102,200.00 | 1,091 |
| 2009-09-17 | 103,900.00 | 104,875.00 | 101,900.00 | 102,990.00 | 102,990.00 | 902 |
| 2009-09-16 | 100,800.00 | 103,970.70 | 100,744.00 | 103,000.00 | 103,000.00 | 1,565 |
| 2009-09-15 | 98,900.00 | 100,399.00 | 98,826.00 | 100,000.00 | 100,000.00 | 1,001 |
| 2009-09-14 | 98,500.00 | 99,595.00 | 98,300.00 | 98,750.00 | 98,750.00 | 530 |
| 2009-09-11 | 99,490.00 | 99,600.00 | 99,000.00 | 99,000.00 | 99,000.00 | 523 |
| 2009-09-10 | 99,500.00 | 99,589.99 | 98,631.01 | 99,090.00 | 99,090.00 | 539 |
| 2009-09-09 | 97,900.00 | 99,052.00 | 97,300.00 | 98,400.00 | 98,400.00 | 627 |
| 2009-09-08 | 98,800.00 | 98,994.99 | 97,555.00 | 97,560.00 | 97,560.00 | 447 |
| 2009-09-04 | 97,350.00 | 98,000.00 | 97,016.00 | 98,000.00 | 98,000.00 | 456 |
| 2009-09-03 | 98,800.00 | 98,900.00 | 97,110.00 | 97,850.00 | 97,850.00 | 644 |
| 2009-09-02 | 97,580.00 | 98,208.00 | 95,270.00 | 98,200.00 | 98,200.00 | 487 |
| 2009-09-01 | 100,350.00 | 100,400.00 | 97,390.00 | 98,600.00 | 98,600.00 | 861 |
| 2009-08-31 | 100,300.00 | 100,850.00 | 98,600.00 | 100,850.00 | 100,850.00 | 729 |
| 2009-08-28 | 100,800.00 | 101,000.00 | 99,925.00 | 100,400.00 | 100,400.00 | 552 |
| 2009-08-27 | 100,400.00 | 100,518.00 | 98,510.00 | 99,700.00 | 99,700.00 | 837 |
| 2009-08-26 | 101,800.00 | 101,800.00 | 100,270.00 | 100,388.00 | 100,388.00 | 373 |
| 2009-08-25 | 102,000.00 | 102,490.00 | 101,010.00 | 101,150.00 | 101,150.00 | 545 |
| 2009-08-24 | 102,000.00 | 102,840.00 | 100,900.00 | 100,900.00 | 100,900.00 | 557 |
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.