Berkshire Hathaway Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	38.38	38.50	38.10	38.37	-	0.03%	52,891
May 8, 2025	38.98	38.98	38.29	38.36	-	-0.90%	310,914
May 7, 2025	38.48	38.79	38.35	38.71	-	1.15%	145,988
May 6, 2025	38.11	38.47	37.94	38.27	-	-0.08%	161,041
May 5, 2025	38.91	38.91	37.55	38.30	-	-5.08%	742,725
May 2, 2025	39.96	40.45	39.96	40.35	-	1.87%	124,861
May 1, 2025	39.90	39.90	39.45	39.61	-	-0.70%	122,228
Apr 30, 2025	39.82	39.98	39.17	39.89	-	-0.08%	84,637
Apr 29, 2025	39.80	39.95	39.45	39.92	-	0.50%	47,640
Apr 28, 2025	39.82	40.05	39.34	39.72	-	-0.03%	59,607
Apr 25, 2025	39.86	39.86	39.31	39.73	-	-0.10%	62,441
Apr 24, 2025	39.45	39.81	39.14	39.77	-	0.86%	114,085
Apr 23, 2025	39.53	39.74	39.15	39.43	-	1.18%	109,120
Apr 22, 2025	38.47	39.03	38.26	38.97	-	2.85%	75,769
Apr 21, 2025	38.73	38.73	37.23	37.89	-	-2.29%	111,746
Apr 17, 2025	38.81	39.16	38.49	38.78	-	0.39%	108,042
Apr 16, 2025	39.49	39.56	38.35	38.63	-	-2.10%	113,143
Apr 15, 2025	39.80	40.05	39.46	39.46	-	-0.38%	85,118
Apr 14, 2025	39.96	40.10	39.43	39.61	-	1.15%	171,420
Apr 11, 2025	38.74	39.34	38.25	39.16	-	1.42%	224,644
Apr 10, 2025	38.95	39.00	37.45	38.61	-	-1.13%	132,579
Apr 9, 2025	36.79	39.19	36.40	39.05	-	5.80%	303,976
Apr 8, 2025	37.99	38.59	36.25	36.91	-	0.57%	239,956
Apr 7, 2025	35.05	37.90	34.78	36.70	-	-0.70%	286,691
Apr 4, 2025	38.61	38.95	36.87	36.96	-	-6.97%	236,625
Apr 3, 2025	39.50	40.32	39.50	39.73	-	-1.37%	122,639
Apr 2, 2025	39.85	40.35	39.84	40.28	-	0.83%	55,844
Apr 1, 2025	39.92	40.12	39.63	39.95	-	0.13%	75,296
Mar 31, 2025	39.10	40.15	39.00	39.90	-	1.09%	74,193
Mar 28, 2025	40.14	40.18	39.30	39.47	-	-1.57%	90,763
Mar 27, 2025	40.02	40.22	39.70	40.10	-	0.35%	57,374
Mar 26, 2025	39.70	40.25	39.70	39.96	-	0.78%	82,920
Mar 25, 2025	39.54	39.92	39.42	39.65	-	0.48%	65,974
Mar 24, 2025	39.45	39.48	39.08	39.46	-	0.97%	63,019
Mar 21, 2025	39.79	39.79	39.08	39.08	-	-1.34%	96,702
Mar 20, 2025	39.38	39.77	39.22	39.61	-	0.43%	84,313
Mar 19, 2025	39.50	39.50	39.10	39.44	-	0.54%	76,640
Mar 18, 2025	39.42	39.63	39.09	39.23	-	-0.08%	82,619
Mar 17, 2025	38.65	39.32	38.50	39.26	-	1.63%	125,305
Mar 14, 2025	38.03	38.67	37.77	38.63	-	2.09%	88,696
Mar 13, 2025	37.28	38.00	37.14	37.84	-	1.61%	105,273
Mar 12, 2025	37.40	37.40	36.68	37.24	-	-0.08%	43,426
Mar 11, 2025	37.23	37.36	36.88	37.27	-	-0.03%	37,724
Mar 10, 2025	36.76	37.52	36.75	37.28	-	0.11%	45,913
Mar 7, 2025	37.33	37.37	36.80	37.24	-	-0.45%	32,307
Mar 6, 2025	37.34	37.41	36.96	37.41	-	-0.13%	37,620
Mar 5, 2025	37.28	37.56	36.94	37.46	-	0.67%	77,497
Mar 4, 2025	38.05	38.05	37.10	37.21	-	-2.97%	64,970
Mar 3, 2025	38.88	38.91	38.01	38.35	-	-0.90%	59,614
Feb 28, 2025	38.12	38.71	37.90	38.70	-	2.49%	72,440