Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2009-05-28 | 90,550.00 | 91,370.00 | 89,900.00 | 91,250.00 | 91,250.00 | 808 |
| 2009-05-27 | 91,000.00 | 92,605.00 | 90,100.00 | 91,150.00 | 91,150.00 | 689 |
| 2009-05-26 | 89,205.00 | 91,900.00 | 89,205.00 | 91,800.00 | 91,800.00 | 755 |
| 2009-05-22 | 90,200.00 | 90,400.00 | 89,200.00 | 89,200.00 | 89,200.00 | 560 |
| 2009-05-21 | 91,400.00 | 91,450.00 | 89,600.00 | 90,000.00 | 90,000.00 | 706 |
| 2009-05-20 | 92,800.00 | 93,500.00 | 91,600.00 | 92,998.00 | 92,998.00 | 634 |
| 2009-05-19 | 91,501.00 | 93,160.00 | 91,110.00 | 92,100.00 | 92,100.00 | 685 |
| 2009-05-18 | 90,400.00 | 92,000.00 | 90,120.00 | 92,000.00 | 92,000.00 | 805 |
| 2009-05-15 | 89,100.00 | 90,800.00 | 89,100.00 | 89,120.00 | 89,120.00 | 612 |
| 2009-05-14 | 88,100.00 | 90,800.00 | 88,100.00 | 89,600.00 | 89,600.00 | 1,028 |
| 2009-05-13 | 89,100.00 | 89,100.00 | 87,310.00 | 88,600.00 | 88,600.00 | 990 |
| 2009-05-12 | 91,300.00 | 91,700.00 | 89,300.00 | 90,000.00 | 90,000.00 | 1,224 |
| 2009-05-11 | 93,400.00 | 93,779.99 | 90,100.00 | 90,100.00 | 90,100.00 | 1,311 |
| 2009-05-08 | 95,000.00 | 95,450.00 | 94,500.01 | 95,295.00 | 95,295.00 | 1,010 |
| 2009-05-07 | 95,200.00 | 95,499.00 | 93,000.00 | 94,390.00 | 94,390.00 | 1,079 |
| 2009-05-06 | 94,400.00 | 94,900.00 | 93,261.00 | 94,900.00 | 94,900.00 | 760 |
| 2009-05-05 | 94,200.00 | 94,650.00 | 93,511.00 | 94,500.00 | 94,500.00 | 804 |
| 2009-05-04 | 92,600.00 | 94,200.00 | 92,600.00 | 93,700.00 | 93,700.00 | 813 |
| 2009-05-01 | 93,400.00 | 94,249.99 | 92,005.00 | 92,005.00 | 92,005.00 | 649 |
| 2009-04-30 | 94,300.00 | 95,500.00 | 92,610.00 | 94,000.00 | 94,000.00 | 1,288 |
| 2009-04-29 | 89,800.00 | 93,400.00 | 89,800.00 | 93,400.00 | 93,400.00 | 1,230 |
| 2009-04-28 | 87,600.00 | 90,190.00 | 87,500.00 | 89,000.00 | 89,000.00 | 757 |
| 2009-04-27 | 86,700.00 | 91,000.00 | 86,399.00 | 90,000.00 | 90,000.00 | 1,260 |
| 2009-04-24 | 87,200.00 | 88,761.00 | 85,702.00 | 88,250.10 | 88,250.10 | 1,045 |
| 2009-04-23 | 86,000.00 | 86,664.99 | 83,957.00 | 85,590.00 | 85,590.00 | 994 |
| 2009-04-22 | 87,100.00 | 88,600.00 | 85,050.00 | 85,050.00 | 85,050.00 | 1,039 |
| 2009-04-21 | 88,000.00 | 88,777.00 | 87,050.01 | 88,150.00 | 88,150.00 | 1,161 |
| 2009-04-20 | 89,900.00 | 90,000.00 | 88,499.00 | 89,000.00 | 89,000.00 | 914 |
| 2009-04-17 | 91,600.00 | 92,500.00 | 90,175.00 | 90,300.00 | 90,300.00 | 1,144 |
| 2009-04-16 | 91,200.00 | 91,900.00 | 90,720.00 | 91,449.90 | 91,449.90 | 876 |
| 2009-04-15 | 90,600.00 | 91,486.00 | 89,700.00 | 91,305.00 | 91,305.00 | 511 |
| 2009-04-14 | 91,700.00 | 92,190.00 | 90,700.00 | 90,700.00 | 90,700.00 | 805 |
| 2009-04-13 | 90,500.00 | 92,490.00 | 90,300.00 | 92,490.00 | 92,490.00 | 1,125 |
| 2009-04-09 | 90,800.00 | 92,888.00 | 90,800.00 | 92,400.00 | 92,400.00 | 1,679 |
| 2009-04-08 | 89,200.00 | 89,849.99 | 87,611.00 | 88,960.00 | 88,960.00 | 578 |
| 2009-04-07 | 90,100.00 | 90,819.99 | 87,621.00 | 89,000.00 | 89,000.00 | 1,125 |
| 2009-04-06 | 91,700.00 | 92,400.00 | 90,300.00 | 91,400.00 | 91,400.00 | 1,140 |
| 2009-04-03 | 90,000.00 | 92,490.00 | 89,600.00 | 92,490.00 | 92,490.00 | 940 |
| 2009-04-02 | 89,900.00 | 91,899.89 | 89,600.00 | 90,010.00 | 90,010.00 | 1,367 |
| 2009-04-01 | 85,800.00 | 88,502.00 | 84,350.00 | 87,600.00 | 87,600.00 | 1,334 |
| 2009-03-31 | 87,200.00 | 88,980.00 | 86,300.00 | 86,700.00 | 86,700.00 | 915 |
| 2009-03-30 | 87,000.00 | 87,516.00 | 84,500.00 | 85,600.00 | 85,600.00 | 647 |
| 2009-03-27 | 90,200.00 | 90,800.00 | 88,900.00 | 89,600.00 | 89,600.00 | 1,049 |
| 2009-03-26 | 88,000.00 | 91,900.00 | 88,000.00 | 91,900.00 | 91,900.00 | 1,468 |
| 2009-03-25 | 89,200.00 | 90,100.00 | 86,530.00 | 86,850.00 | 86,850.00 | 972 |
| 2009-03-24 | 89,500.00 | 90,399.99 | 87,790.00 | 88,500.00 | 88,500.00 | 1,452 |
| 2009-03-23 | 85,900.00 | 90,000.00 | 85,810.00 | 90,000.00 | 90,000.00 | 1,574 |
| 2009-03-20 | 84,950.00 | 85,300.00 | 84,250.01 | 84,574.00 | 84,574.00 | 995 |
| 2009-03-19 | 84,800.00 | 85,000.00 | 83,600.00 | 85,000.00 | 85,000.00 | 1,443 |
| 2009-03-18 | 83,500.00 | 84,850.00 | 81,700.00 | 83,350.00 | 83,350.00 | 1,456 |
| 2009-03-17 | 80,300.00 | 82,450.00 | 79,800.00 | 82,200.00 | 82,200.00 | 866 |
| 2009-03-16 | 84,000.00 | 84,888.00 | 80,539.00 | 81,690.00 | 81,690.00 | 999 |
| 2009-03-13 | 85,700.00 | 85,700.00 | 81,202.00 | 83,550.00 | 83,550.00 | 984 |
| 2009-03-12 | 84,400.00 | 85,729.99 | 80,110.00 | 85,700.00 | 85,700.00 | 1,640 |
| 2009-03-11 | 85,000.00 | 86,500.00 | 82,100.00 | 83,700.00 | 83,700.00 | 1,894 |
| 2009-03-10 | 73,210.00 | 84,844.00 | 73,210.00 | 84,844.00 | 84,844.00 | 3,099 |
| 2009-03-09 | 70,100.00 | 73,750.00 | 70,100.00 | 73,195.00 | 73,195.00 | 1,578 |
| 2009-03-06 | 71,201.00 | 73,450.00 | 71,201.00 | 73,195.00 | 73,195.00 | 1,823 |
| 2009-03-05 | 72,050.00 | 73,370.00 | 70,050.01 | 72,400.00 | 72,400.00 | 2,805 |
| 2009-03-04 | 74,700.00 | 76,350.00 | 72,560.00 | 75,025.00 | 75,025.00 | 2,166 |
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.