Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2008-09-09 | 119,400.00 | 119,800.00 | 117,700.00 | 118,000.00 | 118,000.00 | 661 |
| 2008-09-08 | 120,000.00 | 121,000.00 | 118,100.00 | 119,650.00 | 119,650.00 | 564 |
| 2008-09-05 | 118,700.00 | 118,700.00 | 116,765.60 | 118,100.00 | 118,100.00 | 682 |
| 2008-09-04 | 120,100.00 | 120,950.00 | 117,000.00 | 119,350.00 | 119,350.00 | 747 |
| 2008-09-03 | 119,980.00 | 120,330.00 | 118,100.00 | 120,299.90 | 120,299.90 | 559 |
| 2008-09-02 | 117,500.00 | 119,999.00 | 117,500.00 | 119,999.00 | 119,999.00 | 798 |
| 2008-08-29 | 118,500.00 | 118,500.00 | 115,900.00 | 116,600.00 | 116,600.00 | 553 |
| 2008-08-28 | 116,000.00 | 117,950.00 | 116,000.00 | 117,740.00 | 117,740.00 | 504 |
| 2008-08-27 | 115,080.00 | 116,501.00 | 115,000.00 | 115,300.00 | 115,300.00 | 496 |
| 2008-08-26 | 115,250.00 | 116,000.00 | 114,750.00 | 115,000.00 | 115,000.00 | 438 |
| 2008-08-25 | 115,800.00 | 116,450.00 | 114,850.00 | 115,350.00 | 115,350.00 | 542 |
| 2008-08-22 | 115,500.00 | 116,850.00 | 115,450.00 | 116,100.00 | 116,100.00 | 629 |
| 2008-08-21 | 116,500.00 | 116,500.00 | 114,600.00 | 115,000.00 | 115,000.00 | 416 |
| 2008-08-20 | 117,500.00 | 117,500.00 | 115,500.00 | 116,690.00 | 116,690.00 | 538 |
| 2008-08-19 | 117,400.00 | 118,350.00 | 116,000.00 | 116,750.00 | 116,750.00 | 462 |
| 2008-08-18 | 119,500.00 | 119,690.00 | 117,000.00 | 117,100.00 | 117,100.00 | 642 |
| 2008-08-15 | 116,500.00 | 120,100.00 | 116,500.00 | 120,100.00 | 120,100.00 | 943 |
| 2008-08-14 | 114,650.00 | 116,700.00 | 113,700.00 | 116,200.00 | 116,200.00 | 612 |
| 2008-08-13 | 115,900.00 | 116,200.00 | 113,500.00 | 114,440.00 | 114,440.00 | 909 |
| 2008-08-12 | 118,500.00 | 118,500.00 | 114,600.00 | 116,800.00 | 116,800.00 | 1,083 |
| 2008-08-11 | 115,400.00 | 118,350.00 | 115,110.00 | 117,800.00 | 117,800.00 | 1,366 |
| 2008-08-08 | 115,000.00 | 115,900.00 | 112,900.00 | 115,750.00 | 115,750.00 | 785 |
| 2008-08-07 | 115,600.00 | 116,300.00 | 113,005.00 | 115,475.00 | 115,475.00 | 904 |
| 2008-08-06 | 115,700.00 | 116,200.00 | 114,500.00 | 116,100.00 | 116,100.00 | 663 |
| 2008-08-05 | 115,000.00 | 116,000.00 | 114,600.00 | 115,460.00 | 115,460.00 | 577 |
| 2008-08-04 | 116,950.00 | 117,600.00 | 114,350.00 | 114,500.00 | 114,500.00 | 618 |
| 2008-08-01 | 115,200.00 | 116,990.00 | 114,600.00 | 116,500.00 | 116,500.00 | 1,261 |
| 2008-07-31 | 113,800.00 | 114,450.00 | 112,600.00 | 114,450.00 | 114,450.00 | 578 |
| 2008-07-30 | 112,400.00 | 114,000.00 | 111,350.00 | 113,900.00 | 113,900.00 | 1,162 |
| 2008-07-29 | 112,800.00 | 112,800.00 | 111,220.00 | 111,750.00 | 111,750.00 | 783 |
| 2008-07-28 | 113,600.00 | 113,600.00 | 111,000.00 | 111,900.00 | 111,900.00 | 1,001 |
| 2008-07-25 | 115,600.00 | 116,100.00 | 112,310.00 | 113,000.00 | 113,000.00 | 1,024 |
| 2008-07-24 | 118,450.00 | 118,450.00 | 115,200.00 | 115,250.00 | 115,250.00 | 652 |
| 2008-07-23 | 119,400.00 | 119,400.00 | 117,170.10 | 118,450.00 | 118,450.00 | 1,744 |
| 2008-07-22 | 117,800.00 | 118,799.99 | 115,700.00 | 118,400.00 | 118,400.00 | 563 |
| 2008-07-21 | 117,300.00 | 118,890.00 | 117,300.00 | 117,900.00 | 117,900.00 | 444 |
| 2008-07-18 | 116,200.00 | 117,608.00 | 116,000.00 | 117,290.00 | 117,290.00 | 670 |
| 2008-07-17 | 116,000.00 | 116,600.00 | 113,350.00 | 116,200.00 | 116,200.00 | 784 |
| 2008-07-16 | 113,200.00 | 115,610.00 | 112,660.00 | 114,950.00 | 114,950.00 | 836 |
| 2008-07-15 | 115,300.00 | 116,300.00 | 112,000.00 | 114,810.00 | 114,810.00 | 1,505 |
| 2008-07-14 | 117,500.00 | 118,200.00 | 115,200.00 | 116,000.00 | 116,000.00 | 687 |
| 2008-07-11 | 119,200.00 | 119,200.00 | 116,500.00 | 117,500.00 | 117,500.00 | 557 |
| 2008-07-10 | 119,400.00 | 119,850.00 | 118,810.00 | 119,250.00 | 119,250.00 | 430 |
| 2008-07-09 | 118,750.00 | 119,850.00 | 118,400.00 | 119,400.00 | 119,400.00 | 585 |
| 2008-07-08 | 118,440.00 | 119,349.99 | 117,900.00 | 118,750.00 | 118,750.00 | 737 |
| 2008-07-07 | 118,900.00 | 119,700.00 | 115,500.00 | 118,440.00 | 118,440.00 | 825 |
| 2008-07-03 | 118,400.00 | 118,999.99 | 114,110.00 | 116,700.00 | 116,700.00 | 1,300 |
| 2008-07-02 | 119,600.00 | 120,100.00 | 118,500.00 | 118,665.00 | 118,665.00 | 598 |
| 2008-07-01 | 119,600.00 | 120,710.00 | 119,100.00 | 120,100.00 | 120,100.00 | 566 |
| 2008-06-30 | 120,200.00 | 120,750.00 | 119,450.00 | 120,750.00 | 120,750.00 | 678 |
| 2008-06-27 | 120,710.00 | 122,100.00 | 120,020.00 | 120,600.00 | 120,600.00 | 508 |
| 2008-06-26 | 121,601.00 | 122,100.00 | 120,120.00 | 120,710.00 | 120,710.00 | 643 |
| 2008-06-25 | 122,200.00 | 124,300.00 | 121,720.00 | 122,000.00 | 122,000.00 | 538 |
| 2008-06-24 | 121,600.00 | 122,900.00 | 120,510.00 | 122,700.00 | 122,700.00 | 952 |
| 2008-06-23 | 124,000.00 | 124,600.00 | 121,750.00 | 122,490.00 | 122,490.00 | 858 |
| 2008-06-20 | 126,200.00 | 126,200.00 | 123,515.01 | 124,000.00 | 124,000.00 | 569 |
| 2008-06-19 | 125,900.00 | 125,900.00 | 123,700.01 | 124,990.00 | 124,990.00 | 334 |
| 2008-06-18 | 126,400.00 | 126,400.00 | 123,150.00 | 125,400.00 | 125,400.00 | 797 |
| 2008-06-17 | 126,400.00 | 126,900.00 | 125,800.00 | 125,870.00 | 125,870.00 | 462 |
| 2008-06-16 | 127,000.00 | 127,420.00 | 125,600.00 | 125,800.00 | 125,800.00 | 388 |
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.