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 )

975.61 -3.79 (-0.39%)
Streaming Delayed Price Updated: 9:30 AM 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 29, 2021 527.08 571.08 525.00 571.08 300 +43.87(+8.32%)
Jan 28, 2021 527.21 527.21 527.21 527.21 118 -38.37(-6.78%)
Jan 27, 2021 550.99 565.58 540.00 565.58 94 +14.58(+2.65%)
Jan 26, 2021 546.00 551.00 534.00 551.00 137 +23.50(+4.45%)
Jan 25, 2021 527.50 527.50 527.50 527.50 72 -5.02(-0.94%)
Jan 22, 2021 549.00 549.00 532.52 532.52 100 +0.02(+0.00%)
Jan 21, 2021 536.10 536.10 532.50 532.50 158 +7.48(+1.42%)
Jan 20, 2021 525.02 525.02 525.02 525.02 147 -16.00(-2.96%)
Jan 19, 2021 571.19 571.19 541.02 541.02 200 -2.21(-0.41%)
Jan 15, 2021 525.01 560.00 525.01 543.23 200 +9.23(+1.73%)
Jan 14, 2021 529.67 534.00 529.67 534.00 144 -1.50(-0.28%)
Jan 13, 2021 535.50 535.50 535.50 535.50 55 -16.50(-2.99%)
Jan 12, 2021 540.00 552.00 540.00 552.00 164 +21.00(+3.95%)
Jan 11, 2021 540.00 540.00 531.00 531.00 108 -8.00(-1.48%)
Jan 08, 2021 548.00 551.00 539.00 539.00 200 -18.00(-3.23%)
Jan 07, 2021 565.18 565.18 557.00 557.00 109 -0.99(-0.18%)
Jan 06, 2021 573.84 575.00 557.99 557.99 362 -2.01(-0.36%)
Jan 05, 2021 562.65 563.00 560.00 560.00 118 -14.99(-2.61%)
Jan 04, 2021 590.00 590.00 574.99 574.99 93 -10.01(-1.71%)
Dec 31, 2020 585.00 585.00 585.00 99 -5.00(-0.85%)
Dec 30, 2020 612.36 612.36 590.00 590.00 99 -18.44(-3.03%)
Dec 29, 2020 604.00 629.00 604.00 608.44 463 +3.45(+0.57%)
Dec 28, 2020 606.20 615.00 604.99 604.99 117 -24.96(-3.96%)
Dec 24, 2020 605.00 629.95 605.00 629.95 100 +19.95(+3.27%)
Dec 23, 2020 615.00 615.00 610.00 610.00 82 +0.00(+0.00%)
Dec 22, 2020 626.90 626.90 610.00 610.00 103 -3.09(-0.50%)
Dec 21, 2020 615.00 615.00 613.09 613.09 159 -28.91(-4.50%)
Dec 18, 2020 648.66 681.95 629.90 642.00 600 +12.00(+1.90%)
Dec 17, 2020 622.46 630.00 620.00 630.00 540 +15.00(+2.44%)
Dec 16, 2020 615.00 615.00 608.91 615.00 502 +4.91(+0.80%)
Dec 15, 2020 601.31 610.09 601.31 610.09 106 +10.09(+1.68%)
Dec 14, 2020 600.66 605.00 600.00 600.00 196 -33.03(-5.22%)
Dec 11, 2020 623.00 633.03 623.00 633.03 100 +23.03(+3.78%)
Dec 10, 2020 597.00 610.00 597.00 610.00 111 +20.00(+3.39%)
Dec 09, 2020 576.00 590.00 576.00 590.00 134 -5.73(-0.96%)
Dec 08, 2020 585.50 602.00 585.50 595.73 794 +0.73(+0.12%)
Dec 07, 2020 598.00 614.00 595.00 595.00 163 -12.84(-2.11%)
Dec 04, 2020 609.50 609.50 607.84 607.84 100 +3.84(+0.64%)
Dec 03, 2020 598.95 604.00 598.95 604.00 82 +5.60(+0.94%)
Dec 02, 2020 586.00 598.40 586.00 598.40 116 +8.40(+1.42%)
Dec 01, 2020 590.00 590.00 585.00 590.00 272 +17.00(+2.97%)
Nov 30, 2020 573.00 573.00 573.00 573.00 32 +0.00(+0.00%)
Nov 27, 2020 574.71 574.71 573.00 573.00 100 -2.00(-0.35%)
Nov 25, 2020 577.00 577.00 575.00 575.00 100 +0.00(+0.00%)
Nov 24, 2020 575.83 589.96 553.68 575.00 395 +3.75(+0.66%)
Nov 23, 2020 565.48 577.49 565.48 571.25 152 +11.30(+2.02%)
Nov 20, 2020 538.50 559.95 538.50 559.95 100 +4.40(+0.79%)
Nov 19, 2020 555.55 555.55 555.55 555.55 25 +0.00(+0.00%)
Nov 18, 2020 555.55 555.55 555.55 555.55 71 -26.15(-4.50%)
Nov 17, 2020 581.70 581.70 581.70 581.70 49 +28.69(+5.19%)
Nov 16, 2020 525.00 553.01 525.00 553.01 242 +37.24(+7.22%)
Nov 13, 2020 515.77 515.77 515.77 515.77 100 -4.24(-0.82%)
Nov 12, 2020 506.10 520.01 506.10 520.01 173 -15.59(-2.91%)
Nov 11, 2020 514.00 535.60 514.00 535.60 72 +21.61(+4.20%)
Nov 10, 2020 525.20 535.00 512.95 513.99 284 -4.52(-0.87%)
Nov 09, 2020 486.00 525.30 486.00 518.51 256 +46.56(+9.87%)
Nov 06, 2020 459.99 471.95 459.99 471.95 100 +11.96(+2.60%)
Nov 05, 2020 436.00 460.48 436.00 459.99 328 +11.07(+2.47%)
Nov 04, 2020 448.92 448.92 448.92 448.92 27 +0.02(+0.00%)
Nov 03, 2020 441.15 450.00 426.52 448.90 142 +11.90(+2.72%)
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.