Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2008-06-13 | 126,500.00 | 127,450.00 | 126,150.00 | 127,000.00 | 127,000.00 | 377 |
| 2008-06-12 | 126,400.00 | 127,200.00 | 126,000.00 | 126,690.00 | 126,690.00 | 535 |
| 2008-06-11 | 127,200.00 | 128,390.00 | 125,950.00 | 126,300.00 | 126,300.00 | 394 |
| 2008-06-10 | 126,000.00 | 128,300.00 | 126,000.00 | 126,525.00 | 126,525.00 | 453 |
| 2008-06-09 | 128,600.00 | 128,600.00 | 125,920.01 | 127,100.00 | 127,100.00 | 646 |
| 2008-06-06 | 129,500.00 | 130,010.00 | 128,410.00 | 129,400.00 | 129,400.00 | 456 |
| 2008-06-05 | 132,400.00 | 132,400.00 | 130,000.00 | 130,500.00 | 130,500.00 | 799 |
| 2008-06-04 | 133,000.00 | 133,640.00 | 130,700.00 | 132,989.90 | 132,989.90 | 509 |
| 2008-06-03 | 131,500.00 | 134,990.00 | 131,120.00 | 134,000.00 | 134,000.00 | 448 |
| 2008-06-02 | 134,800.00 | 135,450.00 | 130,200.00 | 132,350.00 | 132,350.00 | 671 |
| 2008-05-30 | 133,200.00 | 134,770.00 | 131,020.00 | 134,650.00 | 134,650.00 | 950 |
| 2008-05-29 | 130,000.00 | 132,400.00 | 129,610.00 | 132,200.00 | 132,200.00 | 768 |
| 2008-05-28 | 128,400.00 | 130,100.00 | 128,200.00 | 129,500.00 | 129,500.00 | 957 |
| 2008-05-27 | 124,000.00 | 128,100.00 | 122,650.00 | 127,910.00 | 127,910.00 | 1,275 |
| 2008-05-23 | 123,450.00 | 125,200.00 | 122,260.00 | 123,970.00 | 123,970.00 | 834 |
| 2008-05-22 | 122,000.00 | 123,150.00 | 121,200.00 | 123,100.00 | 123,100.00 | 659 |
| 2008-05-21 | 123,100.00 | 123,189.99 | 121,420.00 | 121,600.00 | 121,600.00 | 728 |
| 2008-05-20 | 124,400.00 | 124,949.99 | 122,320.01 | 123,300.00 | 123,300.00 | 776 |
| 2008-05-19 | 123,200.00 | 124,300.00 | 123,200.00 | 123,950.00 | 123,950.00 | 819 |
| 2008-05-16 | 122,800.00 | 123,010.00 | 121,202.01 | 122,400.00 | 122,400.00 | 945 |
| 2008-05-15 | 124,300.00 | 124,300.00 | 121,380.00 | 121,510.00 | 121,510.00 | 878 |
| 2008-05-14 | 125,300.00 | 126,000.00 | 123,350.00 | 123,500.10 | 123,500.10 | 711 |
| 2008-05-13 | 123,100.00 | 125,600.00 | 123,100.00 | 124,000.00 | 124,000.00 | 810 |
| 2008-05-12 | 125,000.00 | 125,500.00 | 122,500.00 | 122,800.00 | 122,800.00 | 1,848 |
| 2008-05-09 | 129,500.00 | 129,599.99 | 125,110.00 | 125,200.00 | 125,200.00 | 1,288 |
| 2008-05-08 | 128,750.00 | 129,099.99 | 127,800.00 | 129,000.00 | 129,000.00 | 468 |
| 2008-05-07 | 130,900.00 | 130,900.00 | 127,800.00 | 128,400.00 | 128,400.00 | 781 |
| 2008-05-06 | 130,500.00 | 130,590.00 | 129,110.00 | 130,200.00 | 130,200.00 | 802 |
| 2008-05-05 | 133,100.00 | 133,190.00 | 129,500.00 | 130,000.00 | 130,000.00 | 942 |
| 2008-05-02 | 134,990.00 | 135,000.00 | 132,400.00 | 133,600.00 | 133,600.00 | 767 |
| 2008-05-01 | 133,950.00 | 134,000.00 | 131,500.00 | 133,900.00 | 133,900.00 | 593 |
| 2008-04-30 | 132,000.00 | 133,850.00 | 131,350.00 | 133,850.00 | 133,850.00 | 910 |
| 2008-04-29 | 128,800.00 | 131,550.00 | 128,500.00 | 131,450.00 | 131,450.00 | 958 |
| 2008-04-28 | 127,900.00 | 128,800.00 | 127,200.00 | 128,460.00 | 128,460.00 | 1,428 |
| 2008-04-25 | 126,750.00 | 127,100.00 | 126,620.00 | 126,875.00 | 126,875.00 | 463 |
| 2008-04-24 | 127,900.00 | 128,190.00 | 126,300.01 | 126,750.00 | 126,750.00 | 564 |
| 2008-04-23 | 127,200.00 | 127,679.98 | 126,700.00 | 127,200.00 | 127,200.00 | 546 |
| 2008-04-22 | 128,600.00 | 128,600.00 | 127,000.00 | 127,200.00 | 127,200.00 | 421 |
| 2008-04-21 | 128,600.00 | 128,900.00 | 127,900.00 | 128,200.00 | 128,200.00 | 468 |
| 2008-04-18 | 128,990.00 | 128,999.98 | 128,310.00 | 128,600.00 | 128,600.00 | 980 |
| 2008-04-17 | 129,475.00 | 129,475.00 | 128,100.00 | 128,540.00 | 128,540.00 | 704 |
| 2008-04-16 | 128,900.00 | 129,700.00 | 128,900.00 | 129,475.00 | 129,475.00 | 592 |
| 2008-04-15 | 128,515.00 | 129,180.00 | 127,800.00 | 128,600.00 | 128,600.00 | 480 |
| 2008-04-14 | 131,000.00 | 131,300.00 | 128,420.00 | 128,515.00 | 128,515.00 | 736 |
| 2008-04-11 | 131,400.00 | 131,600.00 | 129,800.00 | 130,300.00 | 130,300.00 | 464 |
| 2008-04-10 | 131,800.00 | 132,500.00 | 130,500.02 | 131,240.00 | 131,240.00 | 503 |
| 2008-04-09 | 132,000.00 | 132,990.00 | 130,800.00 | 131,450.00 | 131,450.00 | 908 |
| 2008-04-08 | 132,700.00 | 132,700.00 | 131,010.00 | 132,000.00 | 132,000.00 | 748 |
| 2008-04-07 | 131,800.00 | 132,475.00 | 130,000.10 | 132,475.00 | 132,475.00 | 379 |
| 2008-04-04 | 131,200.00 | 131,500.00 | 130,400.00 | 130,800.00 | 130,800.00 | 317 |
| 2008-04-03 | 130,800.00 | 131,700.00 | 129,650.00 | 130,800.00 | 130,800.00 | 613 |
| 2008-04-02 | 133,500.00 | 133,500.00 | 130,750.01 | 131,550.00 | 131,550.00 | 730 |
| 2008-04-01 | 134,800.00 | 135,500.00 | 131,600.00 | 132,900.00 | 132,900.00 | 540 |
| 2008-03-31 | 134,499.00 | 135,200.00 | 133,400.00 | 133,400.00 | 133,400.00 | 694 |
| 2008-03-28 | 130,700.00 | 134,000.00 | 130,700.00 | 133,900.00 | 133,900.00 | 886 |
| 2008-03-27 | 130,000.00 | 131,300.00 | 128,400.00 | 130,250.00 | 130,250.00 | 825 |
| 2008-03-26 | 129,300.00 | 129,700.00 | 128,200.00 | 128,490.00 | 128,490.00 | 517 |
| 2008-03-25 | 130,600.00 | 131,400.00 | 129,035.00 | 129,200.00 | 129,200.00 | 500 |
| 2008-03-24 | 131,200.00 | 131,600.00 | 129,500.00 | 130,250.00 | 130,250.00 | 477 |
| 2008-03-20 | 129,000.00 | 130,600.00 | 127,610.00 | 130,230.00 | 130,230.00 | 765 |
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.