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 )

973.96 -5.44 (-0.56%)
Official Closing Price Updated: 6:30 PM EDT, May 23, 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 31, 2019 660.00 660.00 650.01 650.01 82 -10.03(-1.52%)
Jan 30, 2019 650.00 687.00 650.00 660.04 184 +10.59(+1.63%)
Jan 29, 2019 649.45 649.45 649.45 649.45 10 +0.00(+0.00%)
Jan 28, 2019 649.45 649.45 649.45 649.45 69 +24.25(+3.88%)
Jan 25, 2019 622.22 627.00 622.00 625.20 200 +3.20(+0.51%)
Jan 24, 2019 610.00 624.50 610.00 622.00 148 +0.00(+0.00%)
Jan 23, 2019 625.00 625.00 610.00 622.00 320 +12.00(+1.97%)
Jan 22, 2019 610.00 615.61 610.00 610.00 274 +8.00(+1.33%)
Jan 18, 2019 627.00 627.00 602.00 602.00 400 -7.95(-1.30%)
Jan 17, 2019 609.85 620.00 600.00 609.95 211 -26.85(-4.22%)
Jan 16, 2019 636.80 636.80 636.80 636.80 25 +11.80(+1.89%)
Jan 15, 2019 633.32 633.32 625.00 625.00 121 +4.65(+0.75%)
Jan 14, 2019 649.70 649.70 610.00 620.35 628 -4.80(-0.77%)
Jan 11, 2019 632.55 632.55 610.00 625.15 400 -24.85(-3.82%)
Jan 10, 2019 650.00 650.00 650.00 650.00 52 +0.00(+0.00%)
Jan 09, 2019 650.00 650.00 650.00 650.00 47 +24.00(+3.83%)
Jan 08, 2019 628.75 628.75 626.00 626.00 111 +1.57(+0.25%)
Jan 07, 2019 654.24 680.00 624.43 624.43 209 -11.13(-1.75%)
Jan 04, 2019 675.00 675.00 635.56 635.56 100 +12.36(+1.98%)
Jan 03, 2019 607.00 623.20 600.99 623.20 107 -11.30(-1.78%)
Jan 02, 2019 599.99 634.50 595.83 634.50 759 +46.83(+7.97%)
Dec 31, 2018 630.00 630.00 571.46 587.67 1,600 -22.37(-3.67%)
Dec 28, 2018 640.00 640.00 606.40 610.04 400 -30.46(-4.76%)
Dec 27, 2018 620.39 640.50 610.00 640.50 256 +8.74(+1.38%)
Dec 26, 2018 637.49 637.49 620.50 631.76 495 -3.24(-0.51%)
Dec 24, 2018 649.99 650.00 610.13 635.00 400 -22.08(-3.36%)
Dec 21, 2018 702.00 703.65 649.03 657.08 1,000 -47.92(-6.80%)
Dec 20, 2018 717.21 717.21 705.00 705.00 596 -15.00(-2.08%)
Dec 19, 2018 720.00 720.00 720.00 720.00 90 -8.87(-1.22%)
Dec 18, 2018 730.00 730.00 725.00 728.87 194 -6.18(-0.84%)
Dec 17, 2018 740.00 742.50 728.49 735.05 333 +5.05(+0.69%)
Dec 14, 2018 698.05 730.05 698.05 730.00 500 +25.00(+3.55%)
Dec 13, 2018 701.34 708.67 689.32 705.00 1,374 -4.50(-0.63%)
Dec 12, 2018 700.59 710.45 700.59 709.50 849 +13.25(+1.90%)
Dec 11, 2018 700.05 700.05 695.00 696.25 419 -0.75(-0.11%)
Dec 10, 2018 708.30 708.30 697.00 697.00 186 -24.66(-3.42%)
Dec 07, 2018 700.64 721.66 700.64 721.66 100 -8.83(-1.21%)
Dec 06, 2018 735.00 747.21 723.30 730.49 604 +14.49(+2.02%)
Dec 04, 2018 717.62 732.55 710.88 716.00 800 +6.00(+0.85%)
Dec 03, 2018 715.10 720.00 698.05 710.00 1,281 +11.25(+1.61%)
Nov 30, 2018 722.00 722.00 698.75 698.75 1,100 -26.25(-3.62%)
Nov 29, 2018 719.35 725.00 710.00 725.00 1,287 -5.14(-0.70%)
Nov 28, 2018 730.57 735.00 730.09 730.14 278 +0.69(+0.09%)
Nov 27, 2018 721.10 746.42 721.10 729.45 197 -6.10(-0.83%)
Nov 26, 2018 748.98 750.00 723.11 735.55 308 -14.45(-1.93%)
Nov 23, 2018 750.00 750.00 750.00 750.00 100 -5.00(-0.66%)
Nov 21, 2018 755.00 755.00 755.00 0 +5.00(+0.67%)
Nov 20, 2018 750.00 758.65 742.55 750.00 490 -7.95(-1.05%)
Nov 19, 2018 750.00 770.00 750.00 757.95 249 +5.95(+0.79%)
Nov 16, 2018 748.00 752.00 748.00 752.00 400 +0.00(+0.00%)
Nov 15, 2018 748.00 757.00 748.00 752.00 294 -5.06(-0.67%)
Nov 14, 2018 769.75 775.00 754.50 757.06 215 -32.95(-4.17%)
Nov 13, 2018 781.00 790.02 761.05 790.01 607 +9.93(+1.27%)
Nov 12, 2018 786.91 791.98 780.08 780.08 221 -34.92(-4.28%)
Nov 09, 2018 778.00 815.00 778.00 815.00 100 +32.00(+4.09%)
Nov 08, 2018 791.50 805.00 783.00 783.00 87 -6.00(-0.76%)
Nov 07, 2018 777.00 789.00 777.00 789.00 221 +9.00(+1.15%)
Nov 06, 2018 785.00 785.00 780.00 780.00 98 -24.00(-2.99%)
Nov 05, 2018 797.14 804.00 779.90 804.00 201 +24.10(+3.09%)
Nov 02, 2018 768.80 779.90 765.05 779.90 100 +10.40(+1.35%)
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.