Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biglari Holdings Inc Cl A (NY: BH-A )

975.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 24, 2024 788.95 21 +1.48(+0.19%)
Jan 22, 2024 787.47 42 +28.47(+3.75%)
Jan 18, 2024 759.00 44 -12.00(-1.56%)
Jan 17, 2024 797.99 797.99 771.00 771.00 102 -30.01(-3.75%)
Jan 11, 2024 801.01 11 -7.11(-0.88%)
Jan 10, 2024 808.12 808.12 808.12 808.12 63 -6.57(-0.81%)
Jan 05, 2024 814.69 28 +39.63(+5.11%)
Jan 04, 2024 785.05 809.97 775.05 775.06 346 -23.79(-2.98%)
Jan 03, 2024 792.96 800.51 792.96 798.85 99 +4.92(+0.62%)
Dec 29, 2023 793.93 45 -25.07(-3.06%)
Dec 28, 2023 825.00 848.50 819.00 819.00 241 -6.00(-0.73%)
Dec 27, 2023 825.00 825.00 825.00 825.00 51 -22.63(-2.67%)
Dec 26, 2023 847.63 847.63 847.63 847.63 81 +6.95(+0.83%)
Dec 22, 2023 840.68 840.68 840.68 840.68 121 -11.32(-1.33%)
Dec 19, 2023 852.00 35 -28.00(-3.18%)
Dec 18, 2023 880.00 880.00 880.00 880.00 97 -10.00(-1.12%)
Dec 15, 2023 890.00 890.00 885.00 890.00 204 +0.00(+0.00%)
Dec 14, 2023 890.00 894.00 872.20 890.00 284 +0.00(+0.00%)
Dec 13, 2023 875.00 890.00 875.00 890.00 272 +30.31(+3.53%)
Dec 12, 2023 811.00 860.00 811.00 859.69 360 +59.69(+7.46%)
Dec 11, 2023 735.00 800.00 735.00 800.00 555 +45.77(+6.07%)
Dec 08, 2023 754.23 754.23 754.23 754.23 100 +15.23(+2.06%)
Dec 06, 2023 739.00 41 -0.05(-0.01%)
Dec 05, 2023 739.05 739.05 739.05 739.05 34 -1.48(-0.20%)
Dec 04, 2023 740.53 740.53 740.53 740.53 71 +5.53(+0.75%)
Dec 01, 2023 735.00 735.00 735.00 735.00 100 +0.00(+0.00%)
Nov 30, 2023 735.03 735.03 735.00 735.00 113 +0.00(+0.00%)
Nov 29, 2023 744.00 744.00 735.00 735.00 181 +4.83(+0.66%)
Nov 28, 2023 730.17 730.17 730.17 730.17 44 +5.48(+0.76%)
Nov 27, 2023 724.69 724.69 724.69 724.69 42 +0.00(+0.00%)
Nov 22, 2023 724.69 5 +9.69(+1.36%)
Nov 21, 2023 735.00 735.00 715.00 715.00 175 -15.74(-2.15%)
Nov 20, 2023 730.74 730.74 730.74 730.74 31 +17.94(+2.52%)
Nov 14, 2023 712.80 10 +12.80(+1.83%)
Nov 13, 2023 700.00 700.00 700.00 700.00 77 -39.00(-5.28%)
Nov 08, 2023 739.00 7 -36.00(-4.65%)
Nov 06, 2023 775.00 36 +15.00(+1.97%)
Nov 02, 2023 760.00 89 +35.00(+4.83%)
Nov 01, 2023 725.00 725.00 725.00 725.00 79 +14.00(+1.97%)
Oct 27, 2023 711.00 13 -24.00(-3.27%)
Oct 24, 2023 735.00 30 +34.71(+4.96%)
Oct 20, 2023 700.29 13 -43.71(-5.88%)
Oct 19, 2023 750.00 750.00 744.00 744.00 204 -5.00(-0.67%)
Oct 17, 2023 749.00 56 -2.40(-0.32%)
Oct 16, 2023 751.40 751.40 751.40 751.40 113 +26.40(+3.64%)
Oct 12, 2023 725.00 35 -9.40(-1.28%)
Oct 11, 2023 790.00 790.00 734.40 734.40 228 -69.60(-8.66%)
Oct 10, 2023 804.00 804.00 804.00 804.00 78 +5.33(+0.67%)
Oct 09, 2023 798.67 798.67 798.67 798.67 31 -31.13(-3.75%)
Oct 06, 2023 829.81 829.81 829.81 829.81 100 -7.68(-0.92%)
Sep 28, 2023 837.49 166 +12.59(+1.53%)
Sep 27, 2023 824.90 824.90 824.90 824.90 102 -0.10(-0.01%)
Sep 26, 2023 819.75 825.00 819.75 825.00 69 +14.00(+1.73%)
Sep 22, 2023 811.00 17 -5.31(-0.65%)
Sep 21, 2023 815.52 816.31 807.65 816.31 135 -2.69(-0.33%)
Sep 20, 2023 840.00 840.00 819.00 819.00 116 +0.00(+0.00%)
Sep 15, 2023 819.00 25 -55.00(-6.29%)
Sep 14, 2023 884.19 884.19 874.00 874.00 92 -16.00(-1.80%)
Sep 13, 2023 895.00 895.00 890.00 890.00 55 -32.96(-3.57%)
Sep 12, 2023 914.50 922.96 900.00 922.96 119 -1.23(-0.13%)
Sep 11, 2023 924.19 924.19 924.19 924.19 32 +13.11(+1.44%)
Sep 08, 2023 911.00 911.08 911.00 911.08 100 -0.23(-0.03%)
Sep 07, 2023 912.41 912.60 911.00 911.31 137 -14.64(-1.58%)
Sep 06, 2023 925.95 925.95 925.95 925.95 33 -3.05(-0.33%)
Sep 01, 2023 929.00 50 +10.00(+1.09%)
Aug 31, 2023 924.79 924.79 919.00 919.00 69 -7.88(-0.85%)
Aug 30, 2023 911.55 926.88 911.55 926.88 61 +4.98(+0.54%)
Aug 29, 2023 909.51 922.00 909.51 921.90 185 +1.92(+0.21%)
Aug 28, 2023 927.82 927.82 919.98 919.98 79 +0.04(+0.00%)
Aug 25, 2023 919.94 919.94 919.94 919.94 100 +8.94(+0.98%)
Aug 22, 2023 911.00 37 -4.00(-0.44%)
Aug 21, 2023 919.29 919.29 915.00 915.00 92 -5.00(-0.54%)
Aug 18, 2023 919.72 925.00 919.72 920.00 127 -13.02(-1.40%)
Aug 15, 2023 933.02 26 -6.00(-0.64%)
Aug 14, 2023 973.99 973.99 939.02 939.02 572 -35.98(-3.69%)
Aug 11, 2023 975.00 975.00 975.00 975.00 100 +10.63(+1.10%)
Aug 08, 2023 964.37 34 -20.08(-2.04%)
Aug 07, 2023 1000 1000 984.45 984.45 218 -12.88(-1.29%)
Aug 04, 2023 999.00 1004 989.00 997.33 758 -2.67(-0.27%)
Aug 03, 2023 1004 1004 1000 1000 76 -6.24(-0.62%)
Jul 31, 2023 1006 23 -7.26(-0.72%)
Jul 28, 2023 1014 1014 1014 1014 114 +3.86(+0.38%)
Jul 27, 2023 1010 1010 1010 1010 76 +14.64(+1.47%)
Jul 24, 2023 995.00 96 +6.00(+0.61%)
Jul 21, 2023 989.00 989.00 989.00 989.00 173 +3.53(+0.36%)
Jul 20, 2023 1001 1001 985.47 985.47 203 -3.57(-0.36%)
Jul 19, 2023 993.96 993.96 989.04 989.04 182 +0.04(+0.00%)
Jul 18, 2023 997.00 997.00 989.00 989.00 122 -5.00(-0.50%)
Jul 17, 2023 994.00 994.00 994.00 994.00 110 -17.81(-1.76%)
Jul 13, 2023 1012 24 +9.04(+0.90%)
Jul 12, 2023 1003 1003 1003 1003 93 +0.47(+0.05%)
Jul 11, 2023 988.00 1008 980.51 1002 144 +15.34(+1.55%)
Jul 10, 2023 979.21 986.96 979.21 986.96 110 +12.41(+1.27%)
Jul 07, 2023 962.11 988.97 962.11 974.55 112 +2.55(+0.26%)
Jul 06, 2023 979.85 979.85 971.98 972.00 122 -12.92(-1.31%)
Jul 05, 2023 969.73 984.92 969.73 984.92 200 +11.40(+1.17%)
Jul 03, 2023 973.52 973.52 973.52 973.52 193 +23.52(+2.48%)
Jun 30, 2023 970.00 970.00 950.00 950.00 100 +11.00(+1.17%)
Jun 28, 2023 939.00 52 +0.00(+0.00%)
Jun 27, 2023 939.03 939.03 939.00 939.00 108 -18.51(-1.93%)
Jun 26, 2023 957.51 957.51 957.51 957.51 152 +4.08(+0.43%)
Jun 22, 2023 953.43 23 +8.43(+0.89%)
Jun 21, 2023 945.00 945.00 945.00 945.00 156 +1.51(+0.16%)
Jun 20, 2023 945.72 958.50 943.00 943.49 211 +5.84(+0.62%)
Jun 16, 2023 997.00 997.00 937.65 937.65 326 -72.30(-7.16%)
Jun 15, 2023 1010 1010 1010 1010 45 +84.95(+9.18%)
May 08, 2023 925.01 925.01 925.00 925.00 84 -4.00(-0.43%)
May 05, 2023 925.00 929.00 924.00 929.00 477 +14.36(+1.57%)
May 04, 2023 922.28 922.28 914.64 914.64 119 -7.67(-0.83%)
May 03, 2023 901.03 922.31 901.03 922.31 195 +33.47(+3.77%)
May 02, 2023 885.00 888.84 885.00 888.84 113 +3.84(+0.43%)
May 01, 2023 869.00 885.00 869.00 885.00 114 +20.45(+2.37%)
Apr 28, 2023 861.82 866.99 860.01 864.55 685 -2.97(-0.34%)
Apr 27, 2023 867.52 867.52 867.52 867.52 37 +4.27(+0.49%)
Apr 26, 2023 870.00 870.00 863.25 863.25 57 -6.63(-0.76%)
Apr 25, 2023 870.00 870.00 869.88 869.88 83 +15.34(+1.80%)
Apr 24, 2023 859.53 859.53 845.00 854.54 136 +11.48(+1.36%)
Apr 21, 2023 860.00 860.00 843.06 843.06 129 -6.98(-0.82%)
Apr 20, 2023 850.04 850.04 850.04 850.04 68 +15.53(+1.86%)
Apr 19, 2023 834.51 834.51 834.51 834.51 24 +9.00(+1.09%)
Apr 18, 2023 824.16 830.64 824.16 825.51 96 -9.25(-1.11%)
Apr 13, 2023 834.76 9 -4.32(-0.51%)
Apr 12, 2023 839.08 839.08 839.08 839.08 18 -7.27(-0.86%)
Apr 11, 2023 840.00 846.35 839.97 846.35 100 +6.35(+0.76%)
Apr 10, 2023 849.84 849.84 840.00 840.00 129 +0.72(+0.09%)
Apr 06, 2023 839.28 839.28 839.28 839.28 100 +4.53(+0.54%)
Apr 05, 2023 834.75 834.75 834.75 834.75 23 +2.26(+0.27%)
Mar 30, 2023 832.49 10 +3.03(+0.37%)
Mar 28, 2023 829.46 46 +12.46(+1.53%)
Mar 24, 2023 817.00 51 -8.00(-0.97%)
Mar 23, 2023 828.35 829.00 825.00 825.00 158 -4.76(-0.57%)
Mar 22, 2023 825.00 829.76 825.00 829.76 94 +2.76(+0.33%)
Mar 21, 2023 834.50 834.50 827.00 827.00 173 +2.00(+0.24%)
Mar 20, 2023 845.99 853.42 825.00 825.00 225 +9.37(+1.15%)
Mar 17, 2023 875.00 875.00 815.63 815.63 187 -59.41(-6.79%)
Mar 16, 2023 875.04 875.04 875.04 875.04 32 -9.96(-1.13%)
Mar 15, 2023 891.00 891.00 885.00 885.00 134 -24.70(-2.72%)
Mar 14, 2023 898.12 909.70 898.12 909.70 159 +8.00(+0.89%)
Mar 13, 2023 899.50 901.70 890.04 901.70 166 +1.70(+0.19%)
Mar 10, 2023 901.00 901.00 900.00 900.00 125 -1.00(-0.11%)
Mar 09, 2023 895.77 901.00 895.77 901.00 80 +1.00(+0.11%)
Mar 08, 2023 897.50 900.00 897.50 900.00 174 -0.26(-0.03%)
Mar 07, 2023 897.50 900.26 897.50 900.26 137 +2.76(+0.31%)
Mar 06, 2023 904.00 904.00 897.50 897.50 145 -6.26(-0.69%)
Mar 03, 2023 904.40 904.40 903.76 903.76 161 +9.22(+1.03%)
Mar 02, 2023 894.54 894.54 894.54 894.54 48 +4.84(+0.54%)
Mar 01, 2023 889.70 889.70 889.70 889.70 30 -5.30(-0.59%)
Feb 28, 2023 900.00 903.00 895.00 895.00 591 +0.50(+0.06%)
Feb 27, 2023 890.00 895.00 890.00 894.50 262 +17.50(+2.00%)
Feb 24, 2023 855.90 877.00 854.55 877.00 368 +25.75(+3.02%)
Feb 23, 2023 851.25 851.25 851.25 851.25 20 -5.72(-0.67%)
Feb 22, 2023 848.48 856.97 848.48 856.97 290 +6.92(+0.81%)
Feb 21, 2023 850.05 850.05 850.05 850.05 52 +4.41(+0.52%)
Feb 17, 2023 845.64 845.64 845.64 845.64 100 -4.36(-0.51%)
Feb 14, 2023 850.00 16 +4.95(+0.59%)
Feb 13, 2023 850.00 850.00 845.05 845.05 154 +0.05(+0.01%)
Feb 10, 2023 842.00 845.00 842.00 845.00 349 -0.38(-0.04%)
Feb 09, 2023 845.38 845.38 845.38 845.38 26 +10.38(+1.24%)
Feb 08, 2023 835.00 835.00 835.00 835.00 61 -9.99(-1.18%)
Feb 07, 2023 826.98 844.99 826.98 844.99 51 +24.97(+3.05%)
Feb 06, 2023 820.00 822.50 820.00 820.02 260 +0.02(+0.00%)
Feb 03, 2023 813.15 820.00 813.15 820.00 207 +6.90(+0.85%)
Feb 02, 2023 814.65 815.12 809.44 813.10 602 -1.86(-0.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.