Berkshire Hathaway Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 27, 2024	34.44	34.73	34.25	34.46	34.46	-0.26%	38,276
Dec 24, 2024	34.37	34.57	34.25	34.55	34.55	0.88%	23,821
Dec 23, 2024	34.10	34.25	33.93	34.25	34.25	0.18%	64,677
Dec 20, 2024	33.93	34.53	33.79	34.19	34.19	0.91%	46,848
Dec 19, 2024	34.15	34.20	33.87	33.88	33.88	0.53%	50,707
Dec 18, 2024	34.45	34.57	33.70	33.70	33.70	-2.12%	55,240
Dec 17, 2024	34.34	34.43	34.08	34.43	34.43	0.26%	51,383
Dec 16, 2024	34.53	34.71	34.33	34.34	34.34	-0.58%	70,285
Dec 13, 2024	34.77	34.77	34.48	34.54	34.54	-0.26%	32,619
Dec 12, 2024	34.80	34.91	34.57	34.63	34.63	-0.55%	55,083
Dec 11, 2024	34.99	35.00	34.62	34.82	34.82	-0.23%	46,649
Dec 10, 2024	35.10	35.10	34.70	34.90	34.90	-0.29%	38,785
Dec 9, 2024	35.58	35.58	34.98	35.00	35.00	-1.49%	46,964
Dec 6, 2024	35.56	35.56	35.28	35.53	35.53	-0.03%	40,191
Dec 5, 2024	35.43	35.65	35.35	35.54	35.54	0.51%	49,080
Dec 4, 2024	35.60	35.60	35.20	35.36	35.36	-0.48%	76,654
Dec 3, 2024	36.12	36.12	35.40	35.53	35.53	-1.52%	91,488
Dec 2, 2024	36.61	36.61	35.82	36.08	36.08	-1.42%	103,982
Nov 29, 2024	36.74	36.74	36.37	36.60	36.60	-1.08%	74,479
Nov 28, 2024	36.82	37.00	36.52	37.00	37.00	1.51%	26,732
Nov 27, 2024	36.24	37.10	36.24	36.45	36.45	0.83%	75,531
Nov 26, 2024	36.12	36.18	35.72	36.15	36.15	0.25%	70,991
Nov 25, 2024	36.17	36.40	36.01	36.06	36.06	0.17%	74,886
Nov 22, 2024	35.57	36.04	35.57	36.00	36.00	0.78%	41,918
Nov 21, 2024	35.45	35.82	35.28	35.72	35.72	0.93%	56,506
Nov 20, 2024	35.51	35.51	35.20	35.39	35.39	-0.11%	26,582
Nov 19, 2024	35.59	35.59	35.13	35.43	35.43	-0.70%	90,172
Nov 18, 2024	35.55	35.68	35.44	35.68	35.68	0.51%	50,297
Nov 15, 2024	35.19	35.65	35.19	35.50	35.50	0.51%	40,708
Nov 14, 2024	35.41	35.42	35.24	35.32	35.32	-0.11%	38,546
Nov 13, 2024	35.17	35.36	35.06	35.36	35.36	0.23%	49,906
Nov 12, 2024	35.36	35.36	35.16	35.28	35.28	-0.20%	50,564
Nov 11, 2024	35.15	35.52	35.08	35.35	35.35	0.88%	54,839
Nov 8, 2024	34.91	35.21	34.75	35.04	35.04	0.75%	99,458
Nov 7, 2024	35.49	35.49	34.78	34.78	34.78	-1.81%	112,604
Nov 6, 2024	34.84	35.42	34.75	35.42	35.42	5.42%	103,680
Nov 5, 2024	33.50	33.60	33.34	33.60	33.60	0.45%	61,302
Nov 4, 2024	34.00	34.01	33.10	33.45	33.45	-2.11%	98,892
Nov 1, 2024	34.16	34.37	34.03	34.17	34.17	0.32%	33,087
Oct 31, 2024	34.40	34.50	34.06	34.06	34.06	-1.10%	48,900
Oct 30, 2024	34.38	34.57	34.30	34.44	34.44	0.15%	26,389
Oct 29, 2024	34.66	34.66	34.35	34.39	34.39	-0.81%	38,732
Oct 28, 2024	34.43	34.70	34.39	34.67	34.67	0.87%	32,642
Oct 25, 2024	34.63	34.75	34.26	34.37	34.37	-0.72%	125,508
Oct 24, 2024	34.78	34.81	34.30	34.62	34.62	-0.63%	63,041
Oct 23, 2024	34.72	35.01	34.72	34.84	34.84	-0.20%	25,823
Oct 22, 2024	35.08	35.13	34.63	34.91	34.91	-0.40%	48,182
Oct 21, 2024	35.16	35.18	34.91	35.05	35.05	-0.31%	45,235
Oct 18, 2024	35.37	35.37	35.03	35.16	35.16	-0.23%	43,172
Oct 17, 2024	35.24	35.32	35.10	35.24	35.24	0.09%	43,145
Oct 16, 2024	35.09	35.21	34.95	35.21	35.21	0.57%	49,689
Oct 15, 2024	34.84	35.24	34.77	35.01	35.01	0.46%	56,596
Oct 11, 2024	34.48	35.04	34.48	34.85	34.85	1.22%	44,203
Oct 10, 2024	34.50	34.51	34.26	34.43	34.43	-0.26%	26,292
Oct 9, 2024	34.28	34.61	34.20	34.52	34.52	0.35%	55,189
Oct 8, 2024	34.40	34.51	34.26	34.40	34.40	0.26%	33,793
Oct 7, 2024	35.02	35.02	34.23	34.31	34.31	-1.66%	48,798
Oct 4, 2024	34.46	34.89	34.37	34.89	34.89	1.87%	93,909
Oct 3, 2024	34.36	34.45	34.12	34.25	34.25	-0.72%	44,786
Oct 2, 2024	34.73	34.73	34.35	34.50	34.50	-0.38%	38,366
Oct 1, 2024	34.78	34.78	34.43	34.63	34.63	-0.57%	43,206
Sep 30, 2024	34.55	34.83	34.40	34.83	34.83	0.58%	24,376
Sep 27, 2024	34.55	34.64	34.44	34.63	34.63	0.76%	41,962
Sep 26, 2024	34.28	34.56	34.13	34.37	34.37	0.47%	41,290
Sep 25, 2024	34.37	34.37	34.12	34.21	34.21	-0.35%	35,712
Sep 24, 2024	34.47	34.47	34.17	34.33	34.33	-0.29%	42,474
Sep 23, 2024	34.69	34.76	34.30	34.43	34.43	-0.20%	81,731
Sep 20, 2024	34.74	34.74	34.35	34.50	34.50	-0.89%	47,266
Sep 19, 2024	34.98	34.98	34.59	34.81	34.81	0.67%	93,215
Sep 18, 2024	34.60	34.80	34.44	34.58	34.58	0.09%	53,692
Sep 17, 2024	34.40	34.85	34.35	34.55	34.55	1.02%	103,923
Sep 16, 2024	33.87	34.22	33.87	34.20	34.20	0.91%	59,094
Sep 13, 2024	34.20	34.24	33.87	33.89	33.89	-0.67%	91,870
Sep 12, 2024	34.44	34.44	34.00	34.12	34.12	-0.76%	69,673
Sep 11, 2024	34.74	34.74	33.75	34.38	34.38	-1.15%	95,521
Sep 10, 2024	35.05	35.14	34.60	34.78	34.78	-0.11%	90,514
Sep 9, 2024	35.14	35.27	34.80	34.82	34.82	0.20%	68,678
Sep 6, 2024	35.16	35.42	34.71	34.75	34.75	-1.28%	123,150
Sep 5, 2024	36.32	36.32	35.08	35.20	35.20	-2.95%	86,588
Sep 4, 2024	36.32	36.71	35.93	36.27	36.27	0.30%	76,286
Sep 3, 2024	35.99	36.57	35.91	36.16	36.16	0.06%	90,343
Aug 30, 2024	35.68	36.14	35.60	36.14	36.14	1.75%	76,145
Aug 29, 2024	35.40	35.59	35.09	35.52	35.52	0.85%	90,567
Aug 28, 2024	34.93	35.33	34.93	35.22	35.22	0.83%	54,539
Aug 27, 2024	34.48	34.98	34.48	34.93	34.93	1.51%	28,846
Aug 26, 2024	34.42	34.76	34.35	34.41	34.41	0.17%	35,782
Aug 23, 2024	34.15	34.35	34.02	34.35	34.35	0.97%	53,476
Aug 22, 2024	33.93	34.06	33.77	34.02	34.02	0.65%	74,570
Aug 21, 2024	33.99	34.10	33.69	33.80	33.80	-0.35%	38,560
Aug 20, 2024	34.10	34.13	33.83	33.92	33.92	-0.29%	84,385
Aug 19, 2024	33.69	34.11	33.69	34.02	34.02	1.07%	65,408
Aug 16, 2024	33.53	33.75	33.41	33.66	33.66	0.69%	76,598
Aug 15, 2024	33.51	33.53	33.30	33.43	33.43	0.45%	49,702
Aug 14, 2024	32.80	33.28	32.74	33.28	33.28	1.49%	34,456
Aug 13, 2024	32.65	32.79	32.30	32.79	32.79	0.52%	36,189
Aug 12, 2024	32.92	32.92	32.53	32.62	32.62	-0.28%	28,531
Aug 9, 2024	32.79	32.93	32.70	32.71	32.71	-0.12%	21,946
Aug 8, 2024	32.69	32.75	32.46	32.75	32.75	1.17%	39,797
Aug 7, 2024	32.45	32.84	32.37	32.37	32.37	0.97%	55,124
Aug 6, 2024	31.68	32.41	31.50	32.06	32.06	-1.20%	65,801