Berkshire Hathaway Inc. (BMV:BRKB)
Mexico · Delayed Price · Currency is MXN 9,160.01
-8.49 (-0.09%)
At close: Dec 5, 2025
Berkshire Hathaway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9,174.29 | 9,180.00 | 9,116.01 | 9,160.01 | 9,160.01 | -0.09% | 333 |
| Dec 4, 2025 | 9,215.84 | 9,215.84 | 9,150.00 | 9,168.50 | 9,168.50 | -0.51% | 357 |
| Dec 3, 2025 | 9,259.01 | 9,271.40 | 9,215.83 | 9,215.83 | 9,215.83 | -0.47% | 5,226 |
| Dec 2, 2025 | 9,221.11 | 9,275.00 | 9,221.11 | 9,259.00 | 9,259.00 | -0.97% | 144 |
| Dec 1, 2025 | 9,349.00 | 9,369.00 | 9,335.00 | 9,350.00 | 9,350.00 | -0.46% | 1,160 |
| Nov 28, 2025 | 9,304.00 | 9,433.80 | 9,304.00 | 9,393.00 | 9,393.00 | 0.06% | 247 |
| Nov 26, 2025 | 9,350.00 | 9,397.99 | 9,350.00 | 9,387.64 | 9,387.64 | 0.59% | 333 |
| Nov 25, 2025 | 9,347.36 | 9,375.80 | 9,332.32 | 9,332.32 | 9,332.32 | -0.19% | 365 |
| Nov 24, 2025 | 9,244.00 | 9,350.00 | 9,220.01 | 9,350.00 | 9,350.00 | 0.05% | 1,216 |
| Nov 21, 2025 | 9,300.00 | 9,360.00 | 9,300.00 | 9,345.00 | 9,345.00 | 1.13% | 346 |
| Nov 20, 2025 | 9,225.00 | 9,295.00 | 9,225.00 | 9,240.76 | 9,240.76 | 0.33% | 4,254 |
| Nov 19, 2025 | 9,210.00 | 9,210.00 | 9,210.00 | 9,210.00 | 9,210.00 | -0.50% | 28 |
| Nov 18, 2025 | 9,340.00 | 9,340.00 | 9,242.00 | 9,256.00 | 9,256.00 | -0.90% | 238 |
| Nov 14, 2025 | 9,333.00 | 9,459.00 | 9,264.41 | 9,340.00 | 9,340.00 | -0.59% | 1,122 |
| Nov 13, 2025 | 9,245.00 | 9,398.00 | 9,245.00 | 9,395.00 | 9,395.00 | 2.14% | 2,195 |
| Nov 12, 2025 | 9,160.00 | 9,222.22 | 9,149.00 | 9,198.00 | 9,198.00 | 1.19% | 485 |
| Nov 11, 2025 | 9,100.00 | 9,100.00 | 9,055.43 | 9,090.01 | 9,090.01 | -0.64% | 1,911 |
| Nov 10, 2025 | 9,132.00 | 9,207.01 | 9,132.00 | 9,149.00 | 9,149.00 | -0.58% | 385 |
| Nov 7, 2025 | 8,995.02 | 9,238.99 | 8,995.02 | 9,202.68 | 9,202.68 | 0.38% | 1,461 |
| Nov 6, 2025 | 9,155.63 | 9,179.99 | 9,136.99 | 9,167.99 | 9,167.99 | 0.64% | 508 |
| Nov 5, 2025 | 9,031.57 | 9,199.99 | 9,031.57 | 9,110.08 | 9,110.08 | -0.16% | 227 |
| Nov 4, 2025 | 8,923.46 | 9,124.99 | 8,923.46 | 9,124.99 | 9,124.99 | 3.41% | 679 |
| Nov 3, 2025 | 8,800.00 | 8,824.24 | 8,780.00 | 8,824.24 | 8,824.24 | -0.74% | 482 |
| Oct 31, 2025 | 8,872.00 | 8,890.00 | 8,849.00 | 8,890.00 | 8,890.00 | 0.01% | 2,453 |
| Oct 30, 2025 | 8,800.00 | 8,902.10 | 8,800.00 | 8,889.53 | 8,889.53 | 1.27% | 1,818 |
| Oct 29, 2025 | 8,880.00 | 8,880.00 | 8,749.00 | 8,777.96 | 8,777.96 | -1.11% | 1,749 |
| Oct 28, 2025 | 8,900.00 | 8,950.00 | 8,874.95 | 8,876.75 | 8,876.75 | -0.64% | 1,028 |
| Oct 27, 2025 | 9,006.91 | 9,007.00 | 8,916.00 | 8,934.00 | 8,934.00 | -1.64% | 678 |
| Oct 24, 2025 | 9,003.00 | 9,083.00 | 9,003.00 | 9,083.00 | 9,083.00 | 0.95% | 1,324 |
| Oct 23, 2025 | 9,001.21 | 9,025.50 | 8,994.00 | 8,997.26 | 8,997.26 | -0.74% | 480 |
| Oct 22, 2025 | 9,038.24 | 9,079.99 | 9,010.01 | 9,064.55 | 9,064.55 | -0.22% | 1,179 |
| Oct 21, 2025 | 9,129.99 | 9,129.99 | 9,084.50 | 9,084.50 | 9,084.50 | 0.77% | 49 |
| Oct 20, 2025 | 9,030.01 | 9,030.01 | 9,015.01 | 9,015.01 | 9,015.01 | -0.50% | 108 |
| Oct 17, 2025 | 9,060.78 | 9,070.00 | 9,000.01 | 9,060.00 | 9,060.00 | 0.80% | 912 |
| Oct 16, 2025 | 9,167.99 | 9,167.99 | 8,973.83 | 8,988.00 | 8,988.00 | -1.61% | 331 |
| Oct 15, 2025 | 9,120.00 | 9,168.43 | 9,120.00 | 9,135.35 | 9,135.35 | -0.36% | 2,628 |
| Oct 14, 2025 | 9,127.60 | 9,192.92 | 9,100.01 | 9,168.43 | 9,168.43 | 1.76% | 515 |
| Oct 13, 2025 | 9,052.52 | 9,080.00 | 9,000.01 | 9,010.02 | 9,010.02 | -0.97% | 285 |
| Oct 10, 2025 | 9,120.00 | 9,144.00 | 9,095.01 | 9,098.02 | 9,098.02 | -0.22% | 711 |
| Oct 9, 2025 | 9,130.01 | 9,130.01 | 9,111.00 | 9,118.52 | 9,118.52 | -0.56% | 9,134 |
| Oct 8, 2025 | 9,150.00 | 9,238.00 | 9,150.00 | 9,170.00 | 9,170.00 | -0.61% | 467 |
| Oct 7, 2025 | 9,209.55 | 9,239.99 | 9,200.00 | 9,226.68 | 9,226.68 | 0.67% | 341 |
| Oct 6, 2025 | 9,235.02 | 9,250.00 | 9,150.01 | 9,165.55 | 9,165.55 | -0.37% | 908 |
| Oct 3, 2025 | 9,200.00 | 9,247.99 | 9,200.00 | 9,200.00 | 9,200.00 | 0.57% | 560 |
| Oct 2, 2025 | 9,152.01 | 9,246.00 | 9,080.03 | 9,147.84 | 9,147.84 | -0.19% | 1,355 |
| Oct 1, 2025 | 9,170.03 | 9,170.03 | 9,100.00 | 9,165.00 | 9,165.00 | -0.46% | 87 |
| Sep 30, 2025 | 9,153.61 | 9,226.38 | 9,153.61 | 9,207.07 | 9,207.07 | 0.61% | 437 |
| Sep 29, 2025 | 9,237.76 | 9,237.76 | 9,000.00 | 9,150.80 | 9,150.80 | -0.39% | 295 |
| Sep 26, 2025 | 9,185.60 | 9,247.99 | 9,160.00 | 9,186.60 | 9,186.60 | 0.19% | 835 |
| Sep 25, 2025 | 9,198.00 | 9,200.00 | 9,137.00 | 9,169.29 | 9,169.29 | 0.21% | 374 |