Berkshire Hathaway Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	36.53	36.53	36.16	36.40	-	-0.60%	159,153
Jun 4, 2025	37.02	37.02	36.57	36.62	-	-1.32%	85,161
Jun 3, 2025	37.37	37.40	36.79	37.11	-	-0.93%	112,346
Jun 2, 2025	37.45	37.47	37.21	37.46	-	-0.32%	59,937
May 30, 2025	37.63	37.65	37.28	37.58	-	-0.29%	87,193
May 29, 2025	37.63	37.74	37.37	37.69	-	0.43%	71,053
May 28, 2025	37.94	37.94	37.50	37.53	-	-1.05%	60,948
May 27, 2025	37.87	37.99	37.66	37.93	-	-1.10%	172,000
May 26, 2025	38.20	38.49	37.70	38.35	-	2.05%	50,305
May 23, 2025	37.35	37.68	37.30	37.58	-	0.11%	72,254
May 22, 2025	37.71	37.81	37.48	37.54	-	-0.69%	105,352
May 21, 2025	37.85	37.99	37.67	37.80	-	-0.40%	46,761
May 20, 2025	38.23	38.23	37.77	37.95	-	-1.07%	146,837
May 16, 2025	38.01	38.36	37.81	38.36	-	1.43%	103,758
May 15, 2025	37.43	38.00	37.43	37.82	-	0.72%	91,725
May 14, 2025	38.14	38.16	37.51	37.55	-	-1.83%	229,262
May 13, 2025	38.43	38.44	38.20	38.25	-	-0.62%	153,114
May 12, 2025	38.86	38.86	38.05	38.49	-	0.44%	167,130
May 9, 2025	38.42	38.50	38.07	38.32	-	-0.10%	119,428
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