Berkshire Hathaway Inc. (BMV:BRKB)
Mexico
· Delayed Price · Currency is MXN 9,160.01
-8.49 (-0.09%)
At close: Dec 5, 2025
Berkshire Hathaway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9,174.29 | 9,180.00 | 9,116.01 | 9,160.01 | 9,160.01 | -0.09% | 333 |
| Dec 4, 2025 | 9,215.84 | 9,215.84 | 9,150.00 | 9,168.50 | 9,168.50 | -0.51% | 357 |
| Dec 3, 2025 | 9,259.01 | 9,271.40 | 9,215.83 | 9,215.83 | 9,215.83 | -0.47% | 5,226 |
| Dec 2, 2025 | 9,221.11 | 9,275.00 | 9,221.11 | 9,259.00 | 9,259.00 | -0.97% | 144 |
| Dec 1, 2025 | 9,349.00 | 9,369.00 | 9,335.00 | 9,350.00 | 9,350.00 | -0.46% | 1,160 |
| Nov 28, 2025 | 9,304.00 | 9,433.80 | 9,304.00 | 9,393.00 | 9,393.00 | 0.06% | 247 |
| Nov 26, 2025 | 9,350.00 | 9,397.99 | 9,350.00 | 9,387.64 | 9,387.64 | 0.59% | 333 |
| Nov 25, 2025 | 9,347.36 | 9,375.80 | 9,332.32 | 9,332.32 | 9,332.32 | -0.19% | 365 |
| Nov 24, 2025 | 9,244.00 | 9,350.00 | 9,220.01 | 9,350.00 | 9,350.00 | 0.05% | 1,216 |
| Nov 21, 2025 | 9,300.00 | 9,360.00 | 9,300.00 | 9,345.00 | 9,345.00 | 1.13% | 346 |
| Nov 20, 2025 | 9,225.00 | 9,295.00 | 9,225.00 | 9,240.76 | 9,240.76 | 0.33% | 4,254 |
| Nov 19, 2025 | 9,210.00 | 9,210.00 | 9,210.00 | 9,210.00 | 9,210.00 | -0.50% | 28 |
| Nov 18, 2025 | 9,340.00 | 9,340.00 | 9,242.00 | 9,256.00 | 9,256.00 | -0.90% | 238 |
| Nov 14, 2025 | 9,333.00 | 9,459.00 | 9,264.41 | 9,340.00 | 9,340.00 | -0.59% | 1,122 |
| Nov 13, 2025 | 9,245.00 | 9,398.00 | 9,245.00 | 9,395.00 | 9,395.00 | 2.14% | 2,195 |
| Nov 12, 2025 | 9,160.00 | 9,222.22 | 9,149.00 | 9,198.00 | 9,198.00 | 1.19% | 485 |
| Nov 11, 2025 | 9,100.00 | 9,100.00 | 9,055.43 | 9,090.01 | 9,090.01 | -0.64% | 1,911 |
| Nov 10, 2025 | 9,132.00 | 9,207.01 | 9,132.00 | 9,149.00 | 9,149.00 | -0.58% | 385 |
| Nov 7, 2025 | 8,995.02 | 9,238.99 | 8,995.02 | 9,202.68 | 9,202.68 | 0.38% | 1,461 |
| Nov 6, 2025 | 9,155.63 | 9,179.99 | 9,136.99 | 9,167.99 | 9,167.99 | 0.64% | 508 |
| Nov 5, 2025 | 9,031.57 | 9,199.99 | 9,031.57 | 9,110.08 | 9,110.08 | -0.16% | 227 |
| Nov 4, 2025 | 8,923.46 | 9,124.99 | 8,923.46 | 9,124.99 | 9,124.99 | 3.41% | 679 |
| Nov 3, 2025 | 8,800.00 | 8,824.24 | 8,780.00 | 8,824.24 | 8,824.24 | -0.74% | 482 |
| Oct 31, 2025 | 8,872.00 | 8,890.00 | 8,849.00 | 8,890.00 | 8,890.00 | 0.01% | 2,453 |
| Oct 30, 2025 | 8,800.00 | 8,902.10 | 8,800.00 | 8,889.53 | 8,889.53 | 1.27% | 1,818 |
| Oct 29, 2025 | 8,880.00 | 8,880.00 | 8,749.00 | 8,777.96 | 8,777.96 | -1.11% | 1,749 |
| Oct 28, 2025 | 8,900.00 | 8,950.00 | 8,874.95 | 8,876.75 | 8,876.75 | -0.64% | 1,028 |
| Oct 27, 2025 | 9,006.91 | 9,007.00 | 8,916.00 | 8,934.00 | 8,934.00 | -1.64% | 678 |
| Oct 24, 2025 | 9,003.00 | 9,083.00 | 9,003.00 | 9,083.00 | 9,083.00 | 0.95% | 1,324 |
| Oct 23, 2025 | 9,001.21 | 9,025.50 | 8,994.00 | 8,997.26 | 8,997.26 | -0.74% | 480 |
| Oct 22, 2025 | 9,038.24 | 9,079.99 | 9,010.01 | 9,064.55 | 9,064.55 | -0.22% | 1,179 |
| Oct 21, 2025 | 9,129.99 | 9,129.99 | 9,084.50 | 9,084.50 | 9,084.50 | 0.77% | 49 |
| Oct 20, 2025 | 9,030.01 | 9,030.01 | 9,015.01 | 9,015.01 | 9,015.01 | -0.50% | 108 |
| Oct 17, 2025 | 9,060.78 | 9,070.00 | 9,000.01 | 9,060.00 | 9,060.00 | 0.80% | 912 |
| Oct 16, 2025 | 9,167.99 | 9,167.99 | 8,973.83 | 8,988.00 | 8,988.00 | -1.61% | 331 |
| Oct 15, 2025 | 9,120.00 | 9,168.43 | 9,120.00 | 9,135.35 | 9,135.35 | -0.36% | 2,628 |
| Oct 14, 2025 | 9,127.60 | 9,192.92 | 9,100.01 | 9,168.43 | 9,168.43 | 1.76% | 515 |
| Oct 13, 2025 | 9,052.52 | 9,080.00 | 9,000.01 | 9,010.02 | 9,010.02 | -0.97% | 285 |
| Oct 10, 2025 | 9,120.00 | 9,144.00 | 9,095.01 | 9,098.02 | 9,098.02 | -0.22% | 711 |
| Oct 9, 2025 | 9,130.01 | 9,130.01 | 9,111.00 | 9,118.52 | 9,118.52 | -0.56% | 9,134 |
| Oct 8, 2025 | 9,150.00 | 9,238.00 | 9,150.00 | 9,170.00 | 9,170.00 | -0.61% | 467 |
| Oct 7, 2025 | 9,209.55 | 9,239.99 | 9,200.00 | 9,226.68 | 9,226.68 | 0.67% | 341 |
| Oct 6, 2025 | 9,235.02 | 9,250.00 | 9,150.01 | 9,165.55 | 9,165.55 | -0.37% | 908 |
| Oct 3, 2025 | 9,200.00 | 9,247.99 | 9,200.00 | 9,200.00 | 9,200.00 | 0.57% | 560 |
| Oct 2, 2025 | 9,152.01 | 9,246.00 | 9,080.03 | 9,147.84 | 9,147.84 | -0.19% | 1,355 |
| Oct 1, 2025 | 9,170.03 | 9,170.03 | 9,100.00 | 9,165.00 | 9,165.00 | -0.46% | 87 |
| Sep 30, 2025 | 9,153.61 | 9,226.38 | 9,153.61 | 9,207.07 | 9,207.07 | 0.61% | 437 |
| Sep 29, 2025 | 9,237.76 | 9,237.76 | 9,000.00 | 9,150.80 | 9,150.80 | -0.39% | 295 |
| Sep 26, 2025 | 9,185.60 | 9,247.99 | 9,160.00 | 9,186.60 | 9,186.60 | 0.19% | 835 |
| Sep 25, 2025 | 9,198.00 | 9,200.00 | 9,137.00 | 9,169.29 | 9,169.29 | 0.21% | 374 |
| Sep 24, 2025 | 9,098.77 | 9,154.86 | 9,098.77 | 9,150.00 | 9,150.00 | 0.92% | 246 |
| Sep 23, 2025 | 9,080.00 | 9,147.35 | 9,059.00 | 9,066.25 | 9,066.25 | -0.10% | 710 |
| Sep 22, 2025 | 9,108.43 | 9,108.43 | 9,010.00 | 9,075.00 | 9,075.00 | 0.15% | 2,334 |
| 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 |