Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2009-03-03 | 74,950.00 | 75,500.00 | 72,650.00 | 75,000.00 | 75,000.00 | 2,267 |
| 2009-03-02 | 74,300.00 | 75,850.00 | 70,100.00 | 75,750.00 | 75,750.00 | 2,410 |
| 2009-02-27 | 76,655.00 | 78,600.00 | 75,000.00 | 78,600.00 | 78,600.00 | 1,923 |
| 2009-02-26 | 81,000.00 | 81,599.99 | 78,350.00 | 78,350.00 | 78,350.00 | 1,187 |
| 2009-02-25 | 80,700.00 | 80,885.00 | 76,555.00 | 79,995.00 | 79,995.00 | 2,051 |
| 2009-02-24 | 75,000.00 | 80,100.00 | 74,300.00 | 79,900.00 | 79,900.00 | 3,011 |
| 2009-02-23 | 78,100.00 | 78,600.00 | 73,500.00 | 75,600.00 | 75,600.00 | 3,170 |
| 2009-02-20 | 77,700.00 | 78,555.00 | 73,677.30 | 77,000.00 | 77,000.00 | 5,509 |
| 2009-02-19 | 80,750.00 | 81,000.00 | 77,810.01 | 78,600.00 | 78,600.00 | 1,557 |
| 2009-02-18 | 83,800.00 | 83,930.00 | 79,100.00 | 80,000.00 | 80,000.00 | 1,956 |
| 2009-02-17 | 86,900.00 | 86,900.00 | 83,999.00 | 84,000.00 | 84,000.00 | 984 |
| 2009-02-13 | 89,200.00 | 89,455.01 | 87,525.00 | 88,140.00 | 88,140.00 | 528 |
| 2009-02-12 | 89,260.00 | 89,550.00 | 87,600.00 | 89,182.00 | 89,182.00 | 539 |
| 2009-02-11 | 87,200.00 | 90,400.00 | 87,200.00 | 90,400.00 | 90,400.00 | 914 |
| 2009-02-10 | 90,200.00 | 91,200.00 | 86,700.00 | 88,100.00 | 88,100.00 | 1,011 |
| 2009-02-09 | 89,700.00 | 90,595.00 | 89,500.00 | 90,000.00 | 90,000.00 | 554 |
| 2009-02-06 | 87,401.00 | 90,240.00 | 87,401.00 | 89,350.00 | 89,350.00 | 629 |
| 2009-02-05 | 89,250.00 | 90,480.00 | 87,010.00 | 87,020.00 | 87,020.00 | 972 |
| 2009-02-04 | 89,899.00 | 91,300.00 | 89,499.00 | 90,290.00 | 90,290.00 | 491 |
| 2009-02-03 | 89,800.00 | 90,500.00 | 88,700.00 | 90,500.00 | 90,500.00 | 569 |
| 2009-02-02 | 86,901.00 | 89,480.00 | 86,900.00 | 89,400.00 | 89,400.00 | 715 |
| 2009-01-30 | 88,299.90 | 90,425.00 | 86,760.11 | 89,502.00 | 89,502.00 | 637 |
| 2009-01-29 | 89,000.00 | 89,750.00 | 87,400.00 | 87,400.00 | 87,400.00 | 583 |
| 2009-01-28 | 87,500.00 | 90,575.00 | 87,400.00 | 90,300.00 | 90,300.00 | 1,073 |
| 2009-01-27 | 85,499.00 | 87,999.90 | 85,399.00 | 86,111.90 | 86,111.90 | 627 |
| 2009-01-26 | 85,300.00 | 87,800.00 | 85,000.00 | 85,001.00 | 85,001.00 | 747 |
| 2009-01-23 | 87,000.00 | 87,500.00 | 85,888.00 | 86,250.00 | 86,250.00 | 873 |
| 2009-01-22 | 86,100.00 | 89,200.00 | 85,650.01 | 88,800.00 | 88,800.00 | 878 |
| 2009-01-21 | 89,600.00 | 89,800.00 | 85,500.00 | 88,350.00 | 88,350.00 | 1,482 |
| 2009-01-20 | 90,399.00 | 90,674.99 | 85,150.00 | 86,250.00 | 86,250.00 | 1,633 |
| 2009-01-16 | 93,600.00 | 94,199.99 | 90,150.00 | 90,660.00 | 90,660.00 | 634 |
| 2009-01-15 | 93,000.00 | 93,249.99 | 90,000.10 | 92,900.00 | 92,900.00 | 1,225 |
| 2009-01-14 | 94,410.00 | 94,600.00 | 93,050.00 | 93,150.00 | 93,150.00 | 647 |
| 2009-01-13 | 93,500.00 | 96,890.00 | 93,500.00 | 95,300.00 | 95,300.00 | 725 |
| 2009-01-12 | 95,100.00 | 95,812.00 | 93,700.00 | 94,324.00 | 94,324.00 | 519 |
| 2009-01-09 | 98,300.00 | 98,300.00 | 93,400.00 | 94,750.00 | 94,750.00 | 1,003 |
| 2009-01-08 | 94,700.00 | 98,700.00 | 93,000.00 | 98,700.00 | 98,700.00 | 1,377 |
| 2009-01-07 | 99,800.00 | 99,800.00 | 93,200.00 | 96,490.00 | 96,490.00 | 1,482 |
| 2009-01-06 | 101,100.00 | 102,499.00 | 99,350.40 | 100,090.00 | 100,090.00 | 851 |
| 2009-01-05 | 100,200.00 | 102,600.00 | 98,550.00 | 102,600.00 | 102,600.00 | 878 |
| 2009-01-02 | 95,200.00 | 99,990.00 | 95,200.00 | 99,990.00 | 99,990.00 | 1,049 |
| 2008-12-31 | 90,700.00 | 97,542.00 | 90,000.00 | 96,600.00 | 96,600.00 | 2,132 |
| 2008-12-30 | 92,800.00 | 93,990.00 | 90,200.00 | 92,000.00 | 92,000.00 | 1,385 |
| 2008-12-29 | 94,000.00 | 94,400.00 | 91,350.00 | 92,590.00 | 92,590.00 | 771 |
| 2008-12-26 | 93,200.00 | 94,200.00 | 93,000.00 | 93,400.00 | 93,400.00 | 277 |
| 2008-12-24 | 94,700.00 | 95,000.00 | 93,300.00 | 94,000.00 | 94,000.00 | 299 |
| 2008-12-23 | 94,500.00 | 96,900.00 | 93,000.00 | 96,900.00 | 96,900.00 | 816 |
| 2008-12-22 | 96,700.00 | 97,310.00 | 92,900.00 | 94,500.00 | 94,500.00 | 783 |
| 2008-12-19 | 98,000.00 | 99,400.00 | 95,557.50 | 96,540.00 | 96,540.00 | 999 |
| 2008-12-18 | 99,100.00 | 100,410.00 | 95,900.00 | 97,800.00 | 97,800.00 | 670 |
| 2008-12-17 | 98,200.00 | 100,699.99 | 98,001.00 | 99,000.00 | 99,000.00 | 894 |
| 2008-12-16 | 95,005.00 | 101,300.00 | 95,005.00 | 101,300.00 | 101,300.00 | 1,104 |
| 2008-12-15 | 97,600.00 | 99,000.00 | 94,330.01 | 94,951.00 | 94,951.00 | 782 |
| 2008-12-12 | 96,800.00 | 100,500.00 | 95,000.00 | 98,390.00 | 98,390.00 | 1,239 |
| 2008-12-11 | 100,200.00 | 102,900.00 | 98,401.00 | 99,500.00 | 99,500.00 | 834 |
| 2008-12-10 | 105,600.00 | 107,000.00 | 102,625.00 | 104,590.00 | 104,590.00 | 819 |
| 2008-12-09 | 106,700.00 | 107,500.00 | 103,001.01 | 107,500.00 | 107,500.00 | 1,704 |
| 2008-12-08 | 105,000.00 | 107,250.00 | 102,610.00 | 107,000.00 | 107,000.00 | 1,861 |
| 2008-12-05 | 96,200.00 | 103,400.00 | 93,580.01 | 102,700.00 | 102,700.00 | 1,683 |
| 2008-12-04 | 101,000.00 | 102,600.00 | 96,200.01 | 98,400.00 | 98,400.00 | 1,081 |
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.