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: 4:10 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, 2023 795.00 800.00 795.00 800.00 182 +14.70(+1.87%)
Jan 30, 2023 779.45 785.30 777.01 785.30 58 -2.33(-0.30%)
Jan 27, 2023 777.22 793.48 777.22 787.63 484 +16.02(+2.08%)
Jan 26, 2023 755.50 776.96 755.50 771.61 488 +22.01(+2.94%)
Jan 25, 2023 734.90 749.96 734.90 749.60 418 +14.70(+2.00%)
Jan 24, 2023 734.00 734.90 734.00 734.90 54 +2.55(+0.35%)
Jan 23, 2023 732.85 733.40 730.06 732.35 337 -0.15(-0.02%)
Jan 20, 2023 727.50 733.46 727.50 732.50 334 +11.50(+1.60%)
Jan 19, 2023 721.00 721.00 721.00 721.00 25 -3.39(-0.47%)
Jan 18, 2023 724.00 724.39 724.00 724.39 86 -2.61(-0.36%)
Jan 17, 2023 727.00 727.00 727.00 727.00 42 +0.03(+0.00%)
Jan 13, 2023 726.97 726.97 726.97 726.97 100 +21.97(+3.12%)
Jan 12, 2023 700.05 706.50 700.05 705.00 165 +5.00(+0.71%)
Jan 11, 2023 699.78 707.50 699.78 700.00 592 -4.02(-0.57%)
Jan 10, 2023 704.00 707.50 700.06 704.02 559 +0.02(+0.00%)
Jan 09, 2023 705.00 705.00 698.79 704.00 127 +0.00(+0.00%)
Jan 06, 2023 699.47 704.00 698.00 704.00 100 +16.00(+2.33%)
Jan 05, 2023 700.35 700.35 687.50 688.00 117 -3.09(-0.45%)
Jan 03, 2023 691.08 10 +3.58(+0.52%)
Dec 29, 2022 687.50 15 +0.00(+0.00%)
Dec 28, 2022 687.50 687.50 687.50 687.50 24 +0.00(+0.00%)
Dec 27, 2022 687.50 687.50 687.50 687.50 41 -0.30(-0.04%)
Dec 22, 2022 687.80 3 -19.24(-2.72%)
Dec 21, 2022 713.20 713.20 703.12 707.04 124 +0.09(+0.01%)
Dec 20, 2022 703.89 706.95 693.30 706.95 130 +2.00(+0.28%)
Dec 19, 2022 711.85 711.85 681.51 704.95 219 -7.09(-1.00%)
Dec 16, 2022 705.00 712.04 697.50 712.04 196 -4.96(-0.69%)
Dec 15, 2022 700.00 717.00 700.00 717.00 173 +7.49(+1.06%)
Dec 14, 2022 700.95 709.51 699.50 709.51 219 +8.56(+1.22%)
Dec 13, 2022 700.95 702.83 700.95 700.95 90 -7.60(-1.07%)
Dec 12, 2022 708.55 708.55 708.55 708.55 21 +2.85(+0.40%)
Dec 09, 2022 695.00 706.44 695.00 705.70 260 +11.70(+1.69%)
Dec 08, 2022 693.27 694.00 693.27 694.00 80 +8.94(+1.30%)
Dec 07, 2022 685.06 685.06 685.06 685.06 25 -4.98(-0.72%)
Dec 06, 2022 688.85 692.01 685.00 690.04 457 -4.77(-0.69%)
Dec 05, 2022 696.12 696.12 691.25 694.81 385 -1.32(-0.19%)
Dec 02, 2022 689.00 697.62 689.00 696.12 123 +4.88(+0.71%)
Dec 01, 2022 692.98 697.50 685.05 691.25 358 -3.75(-0.54%)
Nov 30, 2022 690.42 695.00 684.79 695.00 367 +19.59(+2.90%)
Nov 29, 2022 675.41 675.41 675.41 675.41 43 +0.41(+0.06%)
Nov 28, 2022 674.00 679.00 674.00 675.00 133 -4.00(-0.59%)
Nov 25, 2022 684.00 684.00 679.00 679.00 100 +5.77(+0.86%)
Nov 21, 2022 673.23 37 -2.83(-0.42%)
Nov 18, 2022 676.06 676.06 676.06 676.06 100 -4.95(-0.73%)
Nov 17, 2022 693.99 693.99 681.01 681.01 139 -8.99(-1.30%)
Nov 16, 2022 691.85 691.85 690.00 690.00 152 +18.22(+2.71%)
Nov 15, 2022 662.98 671.78 662.98 671.78 143 +6.78(+1.02%)
Nov 14, 2022 686.24 686.24 665.00 665.00 68 -20.98(-3.06%)
Nov 11, 2022 679.15 685.98 679.15 685.98 100 -1.51(-0.22%)
Nov 10, 2022 678.91 687.50 678.91 687.50 255 +18.34(+2.74%)
Nov 09, 2022 666.17 669.16 666.17 669.16 268 -2.21(-0.33%)
Nov 08, 2022 680.61 684.00 666.00 671.37 461 -12.63(-1.85%)
Nov 07, 2022 674.00 690.74 674.00 684.00 249 +8.32(+1.23%)
Nov 04, 2022 665.00 675.68 665.00 675.68 181 +10.68(+1.61%)
Nov 03, 2022 665.00 665.00 665.00 665.00 17 -2.00(-0.30%)
Nov 02, 2022 665.22 670.95 665.22 667.00 277 -3.00(-0.45%)
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.