Berkshire Hathaway Inc. (BMV:BRKB)
Mexico · Delayed Price · Currency is MXN 9,061.00
+61.00 (0.68%)
At close: Sep 19, 2025
Berkshire Hathaway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 8,993.00 | 9,099.99 | 8,981.01 | 9,061.00 | 9,061.00 | 0.68% | 305 |
| Sep 18, 2025 | 9,004.99 | 9,020.00 | 8,980.32 | 9,000.00 | 9,000.00 | -0.04% | 622 |
| Sep 17, 2025 | 9,057.00 | 9,057.00 | 9,000.00 | 9,003.72 | 9,003.72 | -0.18% | 99 |
| Sep 15, 2025 | 9,167.80 | 9,167.80 | 8,975.01 | 9,019.92 | 9,019.92 | -0.90% | 437 |
| Sep 12, 2025 | 9,133.00 | 9,133.00 | 9,101.60 | 9,101.60 | 9,101.60 | -0.84% | 216 |
| Sep 11, 2025 | 9,165.00 | 9,200.00 | 9,165.00 | 9,178.93 | 9,178.93 | 0.94% | 2,040 |
| Sep 10, 2025 | 9,100.01 | 9,100.01 | 9,055.00 | 9,093.50 | 9,093.50 | -0.97% | 601 |
| Sep 9, 2025 | 9,230.00 | 9,230.00 | 9,138.93 | 9,182.32 | 9,182.32 | -0.52% | 3,378 |
| Sep 8, 2025 | 9,340.03 | 9,340.03 | 9,230.00 | 9,230.00 | 9,230.00 | -1.42% | 96 |
| Sep 5, 2025 | 9,445.00 | 9,445.00 | 9,313.01 | 9,362.58 | 9,362.58 | -1.33% | 298 |
| Sep 4, 2025 | 9,340.49 | 9,505.57 | 9,340.49 | 9,488.89 | 9,488.89 | 1.08% | 395 |
| Sep 3, 2025 | 9,290.00 | 9,391.36 | 9,290.00 | 9,387.43 | 9,387.43 | 0.29% | 807 |
| Sep 2, 2025 | 9,480.00 | 9,480.00 | 9,334.99 | 9,360.00 | 9,360.00 | -0.68% | 2,854 |
| Sep 1, 2025 | 9,424.44 | 9,424.44 | 9,424.44 | 9,424.44 | 9,424.44 | 0.09% | 20 |
| 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 |