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 -9.00 (-0.91%)
Streaming Delayed Price Updated: 10:16 AM 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 31, 2020 620.82 637.80 610.51 629.50 100 -15.50(-2.40%)
Jan 30, 2020 639.95 647.00 628.72 645.00 125 +5.00(+0.78%)
Jan 29, 2020 648.00 648.00 638.00 640.00 103 +3.00(+0.47%)
Jan 28, 2020 637.00 637.00 637.00 637.00 15 +0.00(+0.00%)
Jan 27, 2020 641.88 641.88 630.27 637.00 447 -3.00(-0.47%)
Jan 24, 2020 620.80 648.99 620.80 640.00 700 +19.00(+3.06%)
Jan 23, 2020 622.03 622.03 608.31 621.00 913 -1.00(-0.16%)
Jan 22, 2020 614.95 628.00 609.99 622.00 1,012 +17.07(+2.82%)
Jan 21, 2020 609.99 623.14 600.00 604.93 1,457 -0.65(-0.11%)
Jan 17, 2020 630.02 630.02 592.67 605.58 800 +0.63(+0.10%)
Jan 16, 2020 605.00 615.00 595.00 604.95 1,477 +20.60(+3.53%)
Jan 15, 2020 583.50 613.00 583.50 584.35 1,317 -17.15(-2.85%)
Jan 14, 2020 584.80 602.00 584.80 601.50 450 +15.00(+2.56%)
Jan 13, 2020 577.00 586.50 577.00 586.50 42 -7.50(-1.26%)
Jan 10, 2020 589.39 594.00 573.00 594.00 1,300 +18.88(+3.28%)
Jan 09, 2020 608.00 608.00 575.12 575.12 473 -24.50(-4.09%)
Jan 08, 2020 610.16 619.35 591.30 599.62 614 -6.38(-1.05%)
Jan 07, 2020 612.13 621.21 590.31 606.00 359 -3.35(-0.55%)
Jan 06, 2020 599.34 623.87 599.34 609.35 1,206 +27.73(+4.77%)
Jan 03, 2020 584.00 584.00 581.62 581.62 100 -7.38(-1.25%)
Jan 02, 2020 589.87 589.87 585.00 589.00 61 -11.00(-1.83%)
Dec 31, 2019 604.19 604.19 595.00 600.00 200 -1.98(-0.33%)
Dec 30, 2019 599.94 605.00 587.00 601.98 1,874 +2.98(+0.50%)
Dec 27, 2019 605.32 615.00 592.20 599.00 3,200 +13.30(+2.27%)
Dec 26, 2019 598.94 600.38 576.30 585.70 849 +8.05(+1.39%)
Dec 24, 2019 580.00 584.45 570.00 577.65 600 +15.65(+2.79%)
Dec 23, 2019 575.00 576.00 562.00 562.00 499 -9.14(-1.60%)
Dec 20, 2019 582.61 583.00 571.14 571.14 1,500 -9.91(-1.71%)
Dec 19, 2019 576.30 597.00 576.30 581.05 489 -9.98(-1.69%)
Dec 18, 2019 588.00 595.69 581.00 591.03 695 -4.79(-0.80%)
Dec 17, 2019 586.90 595.82 582.65 595.82 390 +13.82(+2.37%)
Dec 16, 2019 570.05 591.50 570.05 582.00 832 +2.00(+0.34%)
Dec 13, 2019 580.00 580.00 580.00 580.00 100 +0.00(+0.00%)
Dec 12, 2019 558.00 580.10 558.00 580.00 216 +7.00(+1.22%)
Dec 11, 2019 573.00 573.00 573.00 573.00 6 +0.00(+0.00%)
Dec 10, 2019 584.00 584.00 565.00 573.00 125 -10.70(-1.83%)
Dec 09, 2019 565.00 583.70 565.00 583.70 168 -3.29(-0.56%)
Dec 06, 2019 574.95 590.98 570.00 586.99 500 +28.49(+5.10%)
Dec 05, 2019 552.25 562.00 545.01 558.50 249 -3.20(-0.57%)
Dec 04, 2019 550.21 563.00 546.50 561.70 337 +1.70(+0.30%)
Dec 03, 2019 553.50 564.00 551.00 560.00 206 -5.00(-0.88%)
Dec 02, 2019 551.41 565.00 551.00 565.00 742 -12.99(-2.25%)
Nov 29, 2019 577.99 577.99 577.99 577.99 100 +0.00(+0.00%)
Nov 27, 2019 605.00 605.00 566.30 577.99 300 -14.80(-2.50%)
Nov 26, 2019 554.30 595.24 554.30 592.79 1,248 +25.79(+4.55%)
Nov 25, 2019 580.48 580.48 553.80 567.00 650 -10.60(-1.84%)
Nov 22, 2019 585.00 588.80 577.60 577.60 200 -5.35(-0.92%)
Nov 21, 2019 587.80 587.80 545.00 582.95 921 +11.53(+2.02%)
Nov 20, 2019 585.70 589.82 571.42 571.42 228 +7.59(+1.35%)
Nov 19, 2019 578.00 580.00 563.83 563.83 1,069 -10.20(-1.78%)
Nov 18, 2019 583.40 587.95 566.21 574.03 2,933 -13.97(-2.38%)
Nov 15, 2019 588.00 588.00 588.00 588.00 100 +30.40(+5.45%)
Nov 14, 2019 599.50 599.50 557.60 557.60 117 -7.03(-1.25%)
Nov 13, 2019 575.00 586.01 564.63 564.63 872 -4.37(-0.77%)
Nov 12, 2019 557.55 574.00 555.00 569.00 304 +14.00(+2.52%)
Nov 11, 2019 544.00 555.00 540.00 555.00 951 +10.99(+2.02%)
Nov 08, 2019 575.00 575.00 544.01 544.01 100 -6.20(-1.13%)
Nov 07, 2019 535.13 551.99 535.13 550.21 238 +15.04(+2.81%)
Nov 06, 2019 530.00 536.68 530.00 535.17 387 +5.18(+0.98%)
Nov 05, 2019 481.95 530.33 481.95 529.99 2,404 +42.99(+8.83%)
Nov 04, 2019 473.73 497.69 470.67 487.00 888 +32.52(+7.16%)
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.