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%)
Streaming Delayed Price Updated: 12:17 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, 2022 624.98 8 +12.99(+2.12%)
Jan 27, 2022 611.99 27 -0.91(-0.15%)
Jan 26, 2022 589.00 612.93 579.00 612.90 98 +38.06(+6.62%)
Jan 25, 2022 587.11 590.10 553.56 574.84 282 -23.80(-3.98%)
Jan 24, 2022 598.64 598.64 585.00 598.64 155 -42.36(-6.61%)
Jan 21, 2022 641.00 641.00 641.00 641.00 100 -9.00(-1.38%)
Jan 20, 2022 668.00 668.00 650.00 650.00 33 -15.78(-2.37%)
Jan 19, 2022 672.01 672.01 665.78 665.78 134 +21.63(+3.36%)
Jan 18, 2022 669.50 669.50 644.00 644.15 188 -55.85(-7.98%)
Jan 12, 2022 700.00 0 +25.00(+3.70%)
Jan 11, 2022 676.55 676.55 675.00 675.00 57 -4.00(-0.59%)
Jan 07, 2022 679.00 679.00 679.00 24 -1.00(-0.15%)
Jan 06, 2022 685.00 693.00 680.00 680.00 149 -15.00(-2.16%)
Dec 31, 2021 695.00 695.00 695.00 43 -2.00(-0.29%)
Dec 30, 2021 699.00 699.01 697.00 697.00 231 -7.97(-1.13%)
Dec 29, 2021 710.00 710.00 696.56 704.97 755 -13.70(-1.91%)
Dec 23, 2021 718.67 718.67 718.67 41 +7.67(+1.08%)
Dec 22, 2021 709.60 711.00 709.60 711.00 45 +0.72(+0.10%)
Dec 21, 2021 718.94 718.94 710.28 710.28 210 -14.72(-2.03%)
Dec 17, 2021 725.00 725.00 725.00 28 +24.00(+3.42%)
Dec 16, 2021 701.00 702.51 701.00 701.00 117 -3.27(-0.46%)
Dec 15, 2021 715.00 715.00 704.27 704.27 89 +3.27(+0.47%)
Dec 13, 2021 701.00 701.00 701.00 31 +1.00(+0.14%)
Dec 09, 2021 700.00 700.00 700.00 15 -34.00(-4.63%)
Dec 07, 2021 734.00 734.00 734.00 81 +44.00(+6.38%)
Dec 06, 2021 690.00 699.97 690.00 690.00 170 -12.50(-1.78%)
Dec 03, 2021 702.00 705.00 702.00 702.50 100 +2.47(+0.35%)
Dec 02, 2021 700.03 700.03 700.03 700.03 65 -2.47(-0.35%)
Dec 01, 2021 702.50 702.50 702.50 702.50 78 +11.50(+1.66%)
Nov 30, 2021 710.50 711.00 691.00 691.00 468 -20.02(-2.82%)
Nov 29, 2021 725.00 728.65 711.02 711.02 439 -28.98(-3.92%)
Nov 26, 2021 740.00 749.00 740.00 740.00 100 +10.17(+1.39%)
Nov 24, 2021 706.25 729.83 697.90 729.83 444 +9.83(+1.36%)
Nov 22, 2021 720.00 720.00 720.00 29 +10.00(+1.41%)
Nov 19, 2021 717.39 717.39 710.00 710.00 187 -1.00(-0.14%)
Nov 18, 2021 711.02 711.00 711.00 711.00 80 -9.00(-1.25%)
Nov 17, 2021 723.00 723.00 711.00 720.00 176 -38.99(-5.14%)
Nov 16, 2021 758.99 758.99 758.99 758.99 55 +26.99(+3.69%)
Nov 15, 2021 733.55 740.00 732.00 732.00 239 -37.00(-4.81%)
Nov 11, 2021 769.00 769.00 769.00 62 +0.50(+0.07%)
Nov 10, 2021 768.50 768.50 30 +0.02(+0.00%)
Nov 09, 2021 731.01 778.12 731.01 768.48 319 -16.54(-2.11%)
Nov 08, 2021 786.12 786.12 784.97 785.02 70 +10.01(+1.29%)
Nov 05, 2021 820.86 820.86 766.77 775.01 206 +50.01(+6.90%)
Nov 04, 2021 825.00 825.00 725.00 725.00 1,649 -100.00(-12.12%)
Nov 03, 2021 825.00 825.00 825.00 825.00 69 -14.80(-1.76%)
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.