Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2008-12-03 | 100,000.00 | 102,180.00 | 97,900.00 | 102,000.00 | 102,000.00 | 1,025 |
| 2008-12-02 | 97,600.00 | 101,499.00 | 96,250.00 | 101,499.00 | 101,499.00 | 1,850 |
| 2008-12-01 | 96,000.00 | 100,999.00 | 94,950.00 | 98,000.00 | 98,000.00 | 1,781 |
| 2008-11-28 | 101,000.00 | 105,050.00 | 98,250.00 | 104,000.00 | 104,000.00 | 932 |
| 2008-11-26 | 91,200.00 | 101,450.00 | 91,200.00 | 100,700.00 | 100,700.00 | 1,934 |
| 2008-11-25 | 90,000.00 | 96,750.00 | 89,900.00 | 96,400.00 | 96,400.00 | 2,168 |
| 2008-11-24 | 95,800.00 | 97,350.00 | 87,500.00 | 87,500.00 | 87,500.00 | 3,670 |
| 2008-11-21 | 81,900.00 | 90,000.00 | 78,700.00 | 90,000.00 | 90,000.00 | 3,832 |
| 2008-11-20 | 80,000.00 | 84,000.00 | 74,100.00 | 77,500.00 | 77,500.00 | 6,768 |
| 2008-11-19 | 91,600.00 | 93,450.00 | 83,500.00 | 84,000.00 | 84,000.00 | 3,149 |
| 2008-11-18 | 95,800.00 | 97,299.99 | 91,500.00 | 95,550.00 | 95,550.00 | 2,270 |
| 2008-11-17 | 99,500.00 | 99,700.00 | 95,501.00 | 95,615.00 | 95,615.00 | 1,489 |
| 2008-11-14 | 101,000.00 | 103,333.00 | 99,700.00 | 101,000.00 | 101,000.00 | 1,376 |
| 2008-11-13 | 103,100.00 | 103,600.00 | 96,050.00 | 102,800.00 | 102,800.00 | 3,198 |
| 2008-11-12 | 105,200.00 | 105,800.00 | 103,150.00 | 103,333.00 | 103,333.00 | 1,426 |
| 2008-11-11 | 109,100.00 | 109,100.00 | 105,150.00 | 106,720.00 | 106,720.00 | 1,153 |
| 2008-11-10 | 111,000.00 | 112,499.99 | 109,300.01 | 109,999.00 | 109,999.00 | 1,512 |
| 2008-11-07 | 112,000.00 | 113,800.00 | 110,800.00 | 113,000.00 | 113,000.00 | 1,292 |
| 2008-11-06 | 116,800.00 | 117,000.00 | 112,200.00 | 112,200.00 | 112,200.00 | 1,104 |
| 2008-11-05 | 116,900.00 | 118,820.00 | 115,700.00 | 117,100.00 | 117,100.00 | 991 |
| 2008-11-04 | 117,100.00 | 119,200.00 | 115,500.00 | 118,400.10 | 118,400.10 | 1,227 |
| 2008-11-03 | 115,490.00 | 117,988.00 | 115,000.00 | 117,500.00 | 117,500.00 | 949 |
| 2008-10-31 | 112,800.00 | 115,750.00 | 110,500.00 | 115,490.00 | 115,490.00 | 1,399 |
| 2008-10-30 | 113,500.00 | 114,400.00 | 109,001.00 | 111,700.00 | 111,700.00 | 1,258 |
| 2008-10-29 | 107,800.00 | 111,689.99 | 107,000.00 | 110,400.00 | 110,400.00 | 1,190 |
| 2008-10-28 | 108,500.00 | 109,400.00 | 102,010.01 | 107,900.00 | 107,900.00 | 2,021 |
| 2008-10-27 | 110,500.00 | 111,100.00 | 105,126.00 | 105,126.00 | 105,126.00 | 1,962 |
| 2008-10-24 | 110,000.00 | 113,200.00 | 110,000.00 | 111,900.00 | 111,900.00 | 1,643 |
| 2008-10-23 | 116,500.00 | 118,199.99 | 112,200.00 | 115,100.00 | 115,100.00 | 1,509 |
| 2008-10-22 | 118,800.00 | 119,310.00 | 111,000.00 | 117,950.00 | 117,950.00 | 1,038 |
| 2008-10-21 | 123,500.00 | 125,450.00 | 121,250.00 | 121,550.00 | 121,550.00 | 1,306 |
| 2008-10-20 | 120,200.00 | 124,000.00 | 120,200.00 | 123,500.00 | 123,500.00 | 1,308 |
| 2008-10-17 | 111,900.00 | 120,800.00 | 110,500.00 | 119,800.00 | 119,800.00 | 1,839 |
| 2008-10-16 | 118,000.00 | 118,000.00 | 108,900.00 | 113,150.00 | 113,150.00 | 1,752 |
| 2008-10-15 | 118,000.00 | 118,200.00 | 113,400.00 | 113,400.00 | 113,400.00 | 1,284 |
| 2008-10-14 | 122,000.00 | 122,000.00 | 117,000.00 | 118,850.00 | 118,850.00 | 2,362 |
| 2008-10-13 | 122,100.00 | 122,200.00 | 118,000.00 | 118,000.00 | 118,000.00 | 2,552 |
| 2008-10-10 | 110,000.00 | 115,500.00 | 105,300.00 | 113,100.00 | 113,100.00 | 4,220 |
| 2008-10-09 | 121,100.00 | 122,799.99 | 110,000.00 | 114,000.00 | 114,000.00 | 2,905 |
| 2008-10-08 | 123,000.00 | 124,999.95 | 117,700.00 | 118,000.00 | 118,000.00 | 2,066 |
| 2008-10-07 | 130,000.00 | 132,199.99 | 124,000.00 | 124,000.00 | 124,000.00 | 1,219 |
| 2008-10-06 | 133,000.00 | 133,650.00 | 129,000.00 | 130,800.00 | 130,800.00 | 2,206 |
| 2008-10-03 | 138,800.00 | 140,900.00 | 137,500.00 | 138,500.00 | 138,500.00 | 1,741 |
| 2008-10-02 | 137,000.00 | 138,600.00 | 136,400.00 | 137,900.00 | 137,900.00 | 2,031 |
| 2008-10-01 | 132,500.00 | 137,000.00 | 131,000.00 | 137,000.00 | 137,000.00 | 1,963 |
| 2008-09-30 | 129,500.00 | 132,950.00 | 129,500.00 | 130,600.00 | 130,600.00 | 1,563 |
| 2008-09-29 | 135,000.00 | 135,000.00 | 130,500.00 | 133,800.00 | 133,800.00 | 1,454 |
| 2008-09-26 | 133,000.00 | 135,000.00 | 130,100.01 | 135,000.00 | 135,000.00 | 1,240 |
| 2008-09-25 | 133,500.00 | 134,950.00 | 131,000.00 | 133,100.00 | 133,100.00 | 1,482 |
| 2008-09-24 | 134,500.00 | 134,888.00 | 131,000.00 | 133,300.00 | 133,300.00 | 1,769 |
| 2008-09-23 | 129,000.00 | 130,950.00 | 126,510.00 | 128,800.00 | 128,800.00 | 1,021 |
| 2008-09-22 | 143,500.00 | 143,500.00 | 126,984.00 | 131,000.00 | 131,000.00 | 2,945 |
| 2008-09-19 | 130,000.00 | 147,000.00 | 127,901.00 | 147,000.00 | 147,000.00 | 4,228 |
| 2008-09-18 | 126,000.00 | 128,900.00 | 121,310.00 | 128,010.00 | 128,010.00 | 2,765 |
| 2008-09-17 | 125,000.00 | 125,600.00 | 122,900.00 | 124,800.00 | 124,800.00 | 1,800 |
| 2008-09-16 | 119,000.00 | 125,010.00 | 118,300.00 | 125,000.00 | 125,000.00 | 2,562 |
| 2008-09-15 | 117,000.00 | 123,100.01 | 115,500.00 | 119,900.00 | 119,900.00 | 2,232 |
| 2008-09-12 | 116,700.00 | 119,500.00 | 116,310.00 | 119,500.00 | 119,500.00 | 865 |
| 2008-09-11 | 116,200.00 | 117,500.00 | 115,500.00 | 117,500.00 | 117,500.00 | 520 |
| 2008-09-10 | 118,500.00 | 118,500.00 | 117,000.00 | 117,000.00 | 117,000.00 | 596 |
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.