Berkshire Hathaway Inc. (BMV:BRKB)
Mexico · Delayed Price · Currency is MXN 9,415.57
+111.31 (1.20%)
At close: Aug 29, 2025
Berkshire Hathaway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 9,281.72 | 9,435.46 | 9,281.72 | 9,415.57 | 9,415.57 | 1.20% | 8,572 |
| Aug 28, 2025 | 9,310.00 | 9,320.03 | 9,250.00 | 9,304.26 | 9,304.26 | 0.48% | 1,460 |
| Aug 27, 2025 | 9,233.03 | 9,282.00 | 9,233.03 | 9,260.00 | 9,260.00 | 1.05% | 768 |
| Aug 26, 2025 | 9,015.53 | 9,169.00 | 9,015.53 | 9,164.04 | 9,164.04 | 2.11% | 966 |
| Aug 25, 2025 | 9,138.41 | 9,138.41 | 8,975.00 | 8,975.00 | 8,975.00 | -1.06% | 63 |
| Aug 22, 2025 | 9,104.00 | 9,104.00 | 9,071.00 | 9,071.00 | 9,071.00 | -0.86% | 143 |
| Aug 21, 2025 | 9,104.00 | 9,200.00 | 9,104.00 | 9,150.00 | 9,150.00 | -0.38% | 50 |
| Aug 20, 2025 | 9,168.56 | 9,230.00 | 9,168.56 | 9,185.20 | 9,185.20 | 0.53% | 842 |
| Aug 19, 2025 | 9,125.00 | 9,140.00 | 9,037.87 | 9,136.78 | 9,136.78 | 1.92% | 257 |
| Aug 18, 2025 | 8,970.00 | 8,979.99 | 8,947.01 | 8,964.25 | 8,964.25 | 0.20% | 6,426 |
| Aug 15, 2025 | 9,015.00 | 9,024.99 | 8,945.00 | 8,946.74 | 8,946.74 | -0.70% | 10,557 |
| Aug 14, 2025 | 8,914.27 | 9,015.05 | 8,913.85 | 9,009.55 | 9,009.55 | 1.28% | 1,429 |
| Aug 13, 2025 | 8,805.65 | 8,949.99 | 8,805.65 | 8,895.54 | 8,895.54 | 1.64% | 1,020 |
| Aug 12, 2025 | 8,751.34 | 8,762.98 | 8,703.95 | 8,752.24 | 8,752.24 | 1.00% | 2,748 |
| Aug 11, 2025 | 8,670.68 | 8,679.99 | 8,650.03 | 8,665.43 | 8,665.43 | 0.18% | 129 |
| Aug 8, 2025 | 8,630.00 | 8,653.00 | 8,580.00 | 8,649.68 | 8,649.68 | 0.26% | 203 |
| Aug 7, 2025 | 8,757.77 | 8,757.77 | 8,613.32 | 8,627.24 | 8,627.24 | -1.08% | 1,342 |
| Aug 6, 2025 | 8,656.00 | 8,726.00 | 8,619.02 | 8,721.01 | 8,721.01 | 0.03% | 28,261 |
| Aug 5, 2025 | 8,710.55 | 8,755.00 | 8,700.01 | 8,718.82 | 8,718.82 | 0.87% | 1,013 |
| Aug 4, 2025 | 8,900.99 | 8,900.99 | 8,620.01 | 8,643.29 | 8,643.29 | -3.21% | 713 |
| Aug 1, 2025 | 8,870.00 | 8,982.00 | 8,870.00 | 8,930.12 | 8,930.12 | -0.02% | 236 |
| Jul 31, 2025 | 8,929.62 | 8,961.00 | 8,900.03 | 8,932.00 | 8,932.00 | -0.47% | 1,170 |
| Jul 30, 2025 | 8,932.00 | 8,982.00 | 8,932.00 | 8,974.50 | 8,974.50 | 0.27% | 6,719 |
| Jul 29, 2025 | 9,060.00 | 9,100.00 | 8,947.85 | 8,950.74 | 8,950.74 | -0.98% | 448 |
| Jul 28, 2025 | 9,050.00 | 9,070.00 | 9,033.98 | 9,039.40 | 9,039.40 | 0.89% | 1,056 |
| Jul 25, 2025 | 8,931.00 | 8,974.00 | 8,931.00 | 8,960.01 | 8,960.01 | 0.33% | 162 |
| Jul 24, 2025 | 8,948.15 | 9,023.00 | 8,930.00 | 8,930.75 | 8,930.75 | -0.16% | 193 |
| Jul 23, 2025 | 8,965.00 | 8,999.00 | 8,944.50 | 8,944.88 | 8,944.88 | 0.27% | 295 |
| Jul 22, 2025 | 9,001.75 | 9,001.75 | 8,904.30 | 8,920.35 | 8,920.35 | 0.47% | 197 |
| Jul 21, 2025 | 8,850.01 | 8,935.45 | 8,850.01 | 8,878.89 | 8,878.89 | 0.21% | 3,722 |
| Jul 18, 2025 | 8,900.00 | 8,916.00 | 8,860.01 | 8,860.01 | 8,860.01 | -0.10% | 218 |
| Jul 17, 2025 | 8,795.00 | 8,879.70 | 8,795.00 | 8,868.92 | 8,868.92 | 0.33% | 280 |
| Jul 16, 2025 | 8,850.09 | 8,978.52 | 8,800.06 | 8,840.00 | 8,840.00 | -0.16% | 182 |
| Jul 15, 2025 | 8,878.50 | 8,901.70 | 8,850.00 | 8,853.99 | 8,853.99 | -0.82% | 451 |
| Jul 14, 2025 | 8,923.71 | 8,950.00 | 8,921.30 | 8,927.01 | 8,927.01 | 0.64% | 2,418 |
| Jul 11, 2025 | 8,878.00 | 8,878.00 | 8,850.00 | 8,870.03 | 8,870.03 | -0.09% | 343 |
| Jul 10, 2025 | 8,914.00 | 8,945.00 | 8,868.00 | 8,878.00 | 8,878.00 | -0.30% | 2,257 |
| Jul 9, 2025 | 8,870.00 | 8,918.00 | 8,840.01 | 8,905.00 | 8,905.00 | 0.11% | 3,601 |
| Jul 8, 2025 | 8,900.00 | 8,946.00 | 8,800.01 | 8,895.00 | 8,895.00 | -0.08% | 525 |
| Jul 7, 2025 | 9,065.00 | 9,075.00 | 8,900.00 | 8,902.31 | 8,902.31 | -1.85% | 862 |
| Jul 4, 2025 | 9,069.99 | 9,069.99 | 9,069.99 | 9,069.99 | 9,069.99 | 0.23% | 8 |
| Jul 3, 2025 | 9,055.00 | 9,055.00 | 9,010.00 | 9,049.00 | 9,049.00 | 0.54% | 188 |
| Jul 2, 2025 | 9,100.51 | 9,100.51 | 8,999.01 | 9,000.00 | 9,000.00 | -1.93% | 1,033 |
| Jul 1, 2025 | 9,069.00 | 9,177.01 | 9,069.00 | 9,177.01 | 9,177.01 | 0.67% | 678 |
| Jun 30, 2025 | 9,195.00 | 9,195.00 | 9,088.00 | 9,115.57 | 9,115.57 | -0.35% | 899 |
| Jun 27, 2025 | 9,135.11 | 9,182.00 | 9,135.11 | 9,147.84 | 9,147.84 | 0.14% | 2,776 |
| Jun 26, 2025 | 9,200.00 | 9,220.00 | 9,135.02 | 9,135.02 | 9,135.02 | -0.86% | 2,128 |
| Jun 25, 2025 | 9,265.00 | 9,265.00 | 9,210.00 | 9,214.29 | 9,214.29 | -2.41% | 1,969 |
| Jun 24, 2025 | 9,350.00 | 9,465.00 | 9,330.00 | 9,442.18 | 9,442.18 | 0.92% | 2,412 |
| Jun 23, 2025 | 9,300.00 | 9,356.55 | 9,254.00 | 9,356.55 | 9,356.55 | 0.38% | 1,051 |