Berkshire Hathaway Inc. (BVC:BRKBCO)
Colombia · Delayed Price · Currency is COP 1,763,960
+21,380 (1.23%)
At close: May 29, 2026
BVC:BRKBCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,733,000.00 | 1,766,000.00 | 1,733,000.00 | 1,762,040.00 | 1,762,040.00 | 1.12% | 114 |
| May 28, 2026 | 1,752,000.00 | 1,752,000.00 | 1,742,580.00 | 1,742,580.00 | 1,742,580.00 | - | 13 |
| May 27, 2026 | 1,765,140.00 | 1,765,140.00 | 1,742,580.00 | 1,742,580.00 | 1,742,580.00 | -1.89% | 61 |
| May 26, 2026 | 1,776,160.00 | 1,776,160.00 | 1,776,160.00 | 1,776,160.00 | 1,776,160.00 | -3.82% | 23 |
| May 25, 2026 | 1,890,980.00 | 1,890,980.00 | 1,783,600.00 | 1,846,720.00 | 1,846,720.00 | 3.90% | 27 |
| May 22, 2026 | 1,777,340.00 | 1,777,340.00 | 1,777,340.00 | 1,777,340.00 | 1,777,340.00 | 0.41% | 11 |
| May 21, 2026 | 1,773,980.00 | 1,773,980.00 | 1,770,000.00 | 1,770,000.00 | 1,770,000.00 | -1.17% | 31 |
| May 20, 2026 | 1,806,000.00 | 1,806,000.00 | 1,789,440.00 | 1,791,000.00 | 1,791,000.00 | -2.06% | 43 |
| May 19, 2026 | 1,840,000.00 | 1,840,000.00 | 1,828,600.00 | 1,828,600.00 | 1,828,600.00 | -0.63% | 112 |
| May 15, 2026 | 1,850,000.00 | 1,852,000.00 | 1,839,520.00 | 1,840,140.00 | 1,840,140.00 | 0.18% | 86 |
| May 14, 2026 | 1,848,120.00 | 1,848,120.00 | 1,816,460.00 | 1,836,880.00 | 1,836,880.00 | 0.11% | 415 |
| May 13, 2026 | 1,847,640.00 | 1,847,640.00 | 1,834,940.00 | 1,834,940.00 | 1,834,940.00 | -0.22% | 25 |
| May 12, 2026 | 1,820,000.00 | 1,848,000.00 | 1,805,000.00 | 1,839,020.00 | 1,839,020.00 | 2.37% | 104 |
| May 11, 2026 | 1,794,600.00 | 1,810,440.00 | 1,794,260.00 | 1,796,480.00 | 1,796,480.00 | 1.21% | 58 |
| May 8, 2026 | 1,799,000.00 | 1,799,000.00 | 1,772,740.00 | 1,775,040.00 | 1,775,040.00 | -0.35% | 412 |
| May 7, 2026 | 1,733,000.00 | 1,781,200.00 | 1,733,000.00 | 1,781,200.00 | 1,781,200.00 | 1.26% | 65 |
| May 6, 2026 | 1,727,740.00 | 1,759,000.00 | 1,727,740.00 | 1,759,000.00 | 1,759,000.00 | 1.43% | 39 |
| May 5, 2026 | 1,741,520.00 | 1,741,520.00 | 1,727,720.00 | 1,734,120.00 | 1,734,120.00 | -1.05% | 116 |
| May 4, 2026 | 1,743,600.00 | 1,775,000.00 | 1,743,600.00 | 1,752,440.00 | 1,752,440.00 | 0.89% | 47 |
| Apr 30, 2026 | 1,722,220.00 | 1,741,360.00 | 1,721,260.00 | 1,737,040.00 | 1,737,040.00 | 0.69% | 2,166 |
| Apr 29, 2026 | 1,739,380.00 | 1,780,000.00 | 1,725,140.00 | 1,725,140.00 | 1,725,140.00 | -0.12% | 56 |
| Apr 28, 2026 | 1,742,260.00 | 1,747,000.00 | 1,724,000.00 | 1,727,180.00 | 1,727,180.00 | 0.19% | 158 |
| Apr 27, 2026 | 1,698,900.00 | 1,723,980.00 | 1,698,900.00 | 1,723,980.00 | 1,723,980.00 | 3.39% | 1,060 |
| Apr 24, 2026 | 1,671,420.00 | 1,677,240.00 | 1,667,500.00 | 1,667,500.00 | 1,667,500.00 | -0.83% | 27 |
| Apr 23, 2026 | 1,671,620.00 | 1,681,440.00 | 1,671,620.00 | 1,681,440.00 | 1,681,440.00 | 1.17% | 39 |
| Apr 22, 2026 | 1,680,000.00 | 1,688,760.00 | 1,662,000.00 | 1,662,000.00 | 1,662,000.00 | -1.34% | 180 |
| Apr 21, 2026 | 1,693,640.00 | 1,738,000.00 | 1,683,640.00 | 1,684,600.00 | 1,684,600.00 | -0.46% | 72 |
| Apr 20, 2026 | 1,702,080.00 | 1,702,080.00 | 1,692,400.00 | 1,692,400.00 | 1,692,400.00 | -0.79% | 171 |
| Apr 17, 2026 | 1,715,000.00 | 1,726,120.00 | 1,705,900.00 | 1,705,900.00 | 1,705,900.00 | -0.55% | 3,017 |
| Apr 16, 2026 | 1,709,600.00 | 1,718,180.00 | 1,709,600.00 | 1,715,340.00 | 1,715,340.00 | -0.68% | 278 |
| Apr 15, 2026 | 1,707,140.00 | 1,727,000.00 | 1,707,140.00 | 1,727,000.00 | 1,727,000.00 | 1.13% | 71 |
| Apr 14, 2026 | 1,721,000.00 | 1,721,000.00 | 1,699,900.00 | 1,707,740.00 | 1,707,740.00 | -1.00% | 185 |
| Apr 13, 2026 | 1,738,000.00 | 1,740,680.00 | 1,725,000.00 | 1,725,000.00 | 1,725,000.00 | -1.80% | 66 |
| Apr 10, 2026 | 1,752,000.00 | 1,756,560.00 | 1,752,000.00 | 1,756,560.00 | 1,756,560.00 | -0.76% | 38 |
| Apr 9, 2026 | 1,754,140.00 | 1,770,000.00 | 1,754,140.00 | 1,770,000.00 | 1,770,000.00 | 0.90% | 25 |
| Apr 8, 2026 | 1,760,000.00 | 1,760,000.00 | 1,743,000.00 | 1,754,140.00 | 1,754,140.00 | -0.33% | 63 |
| Apr 7, 2026 | 1,757,840.00 | 1,760,000.00 | 1,757,720.00 | 1,760,000.00 | 1,760,000.00 | -0.11% | 138 |
| Apr 6, 2026 | 1,741,280.00 | 1,900,000.00 | 1,741,280.00 | 1,762,000.00 | 1,762,000.00 | 0.11% | 280 |
| Apr 1, 2026 | 1,860,000.00 | 1,860,000.00 | 1,760,020.00 | 1,760,020.00 | 1,760,020.00 | -5.38% | 23 |
| Mar 31, 2026 | 1,860,000.00 | 1,860,000.00 | 1,860,000.00 | 1,860,000.00 | 1,860,000.00 | -4.62% | 17 |
| Mar 30, 2026 | 2,100,000.00 | 2,100,000.00 | 1,860,000.00 | 1,950,000.00 | 1,950,000.00 | 11.43% | 32 |
| Mar 27, 2026 | 1,750,000.00 | 1,750,000.00 | 1,750,000.00 | 1,750,000.00 | 1,750,000.00 | - | 25 |
| Mar 26, 2026 | 1,784,920.00 | 1,784,920.00 | 1,750,000.00 | 1,750,000.00 | 1,750,000.00 | - | 33 |
| Mar 25, 2026 | 1,780,020.00 | 1,780,020.00 | 1,750,000.00 | 1,750,000.00 | 1,750,000.00 | -1.59% | 70 |
| Mar 24, 2026 | 1,778,260.00 | 1,778,260.00 | 1,778,260.00 | 1,778,260.00 | 1,778,260.00 | -0.10% | 16 |
| Mar 20, 2026 | 1,780,000.00 | 1,780,000.00 | 1,780,000.00 | 1,780,000.00 | 1,780,000.00 | - | 25 |
| Mar 19, 2026 | 1,780,000.00 | 1,800,000.00 | 1,780,000.00 | 1,780,000.00 | 1,780,000.00 | -1.11% | 70 |
| Mar 18, 2026 | 1,800,000.00 | 1,800,000.00 | 1,800,000.00 | 1,800,000.00 | 1,800,000.00 | -1.91% | 22 |
| Mar 17, 2026 | 1,823,000.00 | 1,834,960.00 | 1,823,000.00 | 1,834,960.00 | 1,834,960.00 | 1.60% | 43 |
| Mar 16, 2026 | 1,806,020.00 | 1,806,020.00 | 1,806,020.00 | 1,806,020.00 | 1,806,020.00 | 0.06% | 17 |