Berkshire Hathaway Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2008-03-19 | 130,600.00 | 130,600.00 | 127,800.00 | 128,490.00 | 128,490.00 | 574 |
| 2008-03-18 | 127,400.00 | 130,689.98 | 127,400.00 | 128,900.00 | 128,900.00 | 576 |
| 2008-03-17 | 128,000.00 | 129,990.00 | 127,100.01 | 128,000.00 | 128,000.00 | 866 |
| 2008-03-14 | 130,000.00 | 130,000.00 | 128,600.00 | 129,360.00 | 129,360.00 | 675 |
| 2008-03-13 | 130,100.00 | 131,620.00 | 129,050.00 | 130,300.00 | 130,300.00 | 610 |
| 2008-03-12 | 132,600.00 | 132,800.00 | 130,300.00 | 130,900.00 | 130,900.00 | 626 |
| 2008-03-11 | 133,000.00 | 133,210.00 | 130,450.00 | 131,940.00 | 131,940.00 | 972 |
| 2008-03-10 | 133,000.00 | 133,990.00 | 130,550.10 | 131,400.00 | 131,400.00 | 1,021 |
| 2008-03-07 | 135,600.00 | 135,900.00 | 133,610.00 | 133,805.00 | 133,805.00 | 715 |
| 2008-03-06 | 138,000.00 | 138,200.00 | 135,300.00 | 135,500.00 | 135,500.00 | 487 |
| 2008-03-05 | 138,000.00 | 139,000.00 | 136,600.00 | 139,000.00 | 139,000.00 | 553 |
| 2008-03-04 | 135,000.00 | 137,100.00 | 134,200.00 | 137,100.00 | 137,100.00 | 565 |
| 2008-03-03 | 138,500.00 | 138,500.00 | 133,530.00 | 136,500.00 | 136,500.00 | 1,300 |
| 2008-02-29 | 140,250.00 | 140,600.00 | 138,900.00 | 140,000.00 | 140,000.00 | 549 |
| 2008-02-28 | 140,700.00 | 141,000.00 | 139,600.00 | 140,250.00 | 140,250.00 | 357 |
| 2008-02-27 | 139,200.00 | 140,950.00 | 138,900.00 | 140,700.00 | 140,700.00 | 300 |
| 2008-02-26 | 138,900.00 | 140,500.00 | 138,650.00 | 139,200.00 | 139,200.00 | 510 |
| 2008-02-25 | 140,200.00 | 140,500.00 | 138,300.00 | 139,700.00 | 139,700.00 | 410 |
| 2008-02-22 | 141,500.00 | 142,000.00 | 138,000.00 | 139,400.00 | 139,400.00 | 503 |
| 2008-02-21 | 144,200.00 | 144,200.00 | 141,050.00 | 141,105.00 | 141,105.00 | 370 |
| 2008-02-20 | 144,000.00 | 144,170.00 | 142,700.00 | 143,290.00 | 143,290.00 | 243 |
| 2008-02-19 | 145,000.00 | 145,900.00 | 141,400.00 | 143,200.00 | 143,200.00 | 617 |
| 2008-02-15 | 142,990.00 | 143,700.00 | 140,500.00 | 143,500.00 | 143,500.00 | 886 |
| 2008-02-14 | 144,200.00 | 145,300.00 | 142,700.00 | 142,990.00 | 142,990.00 | 791 |
| 2008-02-13 | 139,900.00 | 144,899.90 | 139,900.00 | 143,980.00 | 143,980.00 | 657 |
| 2008-02-12 | 139,998.00 | 140,300.00 | 139,400.00 | 139,700.00 | 139,700.00 | 585 |
| 2008-02-11 | 139,100.00 | 139,950.00 | 137,050.00 | 139,950.00 | 139,950.00 | 585 |
| 2008-02-08 | 137,500.00 | 138,500.00 | 136,800.00 | 138,400.00 | 138,400.00 | 527 |
| 2008-02-07 | 135,400.00 | 137,750.00 | 134,000.00 | 135,900.00 | 135,900.00 | 730 |
| 2008-02-06 | 136,700.00 | 137,200.00 | 134,510.00 | 135,400.00 | 135,400.00 | 492 |
| 2008-02-05 | 135,800.00 | 136,800.00 | 134,300.00 | 136,500.00 | 136,500.00 | 613 |
| 2008-02-04 | 136,500.00 | 138,400.00 | 135,800.00 | 135,800.00 | 135,800.00 | 400 |
| 2008-02-01 | 136,700.00 | 138,510.00 | 135,200.00 | 135,700.00 | 135,700.00 | 556 |
| 2008-01-31 | 141,000.00 | 141,000.00 | 136,000.00 | 136,000.00 | 136,000.00 | 1,018 |
| 2008-01-30 | 140,500.00 | 141,400.00 | 137,900.00 | 139,000.00 | 139,000.00 | 518 |
| 2008-01-29 | 138,500.00 | 140,000.00 | 137,700.00 | 139,700.00 | 139,700.00 | 849 |
| 2008-01-28 | 139,300.00 | 139,750.00 | 135,500.00 | 138,400.00 | 138,400.00 | 1,171 |
| 2008-01-25 | 138,700.00 | 139,650.00 | 138,400.00 | 139,100.00 | 139,100.00 | 1,078 |
| 2008-01-24 | 145,000.00 | 145,000.00 | 137,400.00 | 138,400.00 | 138,400.00 | 810 |
| 2008-01-23 | 134,000.00 | 139,000.00 | 134,000.00 | 138,500.00 | 138,500.00 | 950 |
| 2008-01-22 | 128,000.00 | 137,800.00 | 127,200.00 | 135,500.00 | 135,500.00 | 1,300 |
| 2008-01-18 | 132,400.00 | 134,400.00 | 131,200.00 | 131,200.00 | 131,200.00 | 590 |
| 2008-01-17 | 127,200.00 | 131,800.00 | 127,200.00 | 131,200.00 | 131,200.00 | 590 |
| 2008-01-16 | 128,300.00 | 128,700.00 | 126,100.00 | 126,400.00 | 126,400.00 | 900 |
| 2008-01-15 | 130,400.00 | 130,410.00 | 128,700.00 | 129,100.00 | 129,100.00 | 670 |
| 2008-01-14 | 133,100.00 | 133,100.00 | 130,410.10 | 130,410.10 | 130,410.10 | 380 |
| 2008-01-11 | 133,200.00 | 134,000.00 | 130,485.00 | 132,100.00 | 132,100.00 | 580 |
| 2008-01-10 | 130,300.00 | 135,000.00 | 129,500.00 | 134,200.00 | 134,200.00 | 890 |
| 2008-01-09 | 133,400.00 | 133,400.00 | 128,700.00 | 130,400.00 | 130,400.00 | 720 |
| 2008-01-08 | 133,200.00 | 134,800.00 | 133,050.00 | 133,685.00 | 133,685.00 | 530 |
| 2008-01-07 | 135,500.00 | 135,500.00 | 132,600.00 | 133,700.00 | 133,700.00 | 680 |
| 2008-01-04 | 138,500.00 | 138,500.00 | 134,800.00 | 135,500.00 | 135,500.00 | 710 |
| 2008-01-03 | 138,800.00 | 140,900.00 | 138,800.00 | 139,600.00 | 139,600.00 | 290 |
| 2008-01-02 | 141,800.00 | 141,800.00 | 136,800.00 | 139,300.00 | 139,300.00 | 620 |
← NewerPage 79 of 79 · 4,734 trading days
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.