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 )

984.00 +10.04 (+1.03%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Oct 30, 2020 437.05 437.05 437.05 437.05 100 -0.79(-0.18%)
Oct 29, 2020 454.00 454.00 437.84 437.84 143 -1.16(-0.26%)
Oct 28, 2020 463.00 463.00 439.00 439.00 127 -24.00(-5.18%)
Oct 27, 2020 463.00 463.00 463.00 463.00 25 -2.00(-0.43%)
Oct 26, 2020 465.00 465.00 465.00 465.00 115 -6.00(-1.27%)
Oct 23, 2020 483.00 490.00 471.00 471.00 100 +1.00(+0.21%)
Oct 22, 2020 470.00 470.00 470.00 470.00 79 +7.00(+1.51%)
Oct 21, 2020 463.00 463.00 463.00 463.00 23 +0.00(+0.00%)
Oct 20, 2020 459.00 463.00 443.02 463.00 141 +14.97(+3.34%)
Oct 19, 2020 445.15 450.00 445.15 448.03 84 -20.55(-4.39%)
Oct 16, 2020 446.27 468.58 446.27 468.58 100 +10.58(+2.31%)
Oct 15, 2020 444.10 458.00 440.50 458.00 155 -18.00(-3.78%)
Oct 14, 2020 476.00 476.00 476.00 476.00 56 +4.00(+0.85%)
Oct 13, 2020 472.00 472.00 472.00 472.00 40 -21.95(-4.44%)
Oct 12, 2020 493.95 493.95 493.95 493.95 56 +22.95(+4.87%)
Oct 09, 2020 472.25 472.25 471.00 471.00 100 -5.00(-1.05%)
Oct 08, 2020 476.00 476.00 476.00 476.00 84 +0.70(+0.15%)
Oct 07, 2020 475.30 475.30 475.30 475.30 54 -17.70(-3.59%)
Oct 06, 2020 481.00 493.00 481.00 493.00 114 +19.70(+4.16%)
Oct 05, 2020 473.30 473.30 473.30 473.30 29 -5.22(-1.09%)
Oct 02, 2020 478.52 478.52 478.52 478.52 100 -16.48(-3.33%)
Oct 01, 2020 495.00 495.00 495.00 495.00 31 +7.20(+1.48%)
Sep 30, 2020 490.00 500.00 487.80 487.80 264 -6.70(-1.36%)
Sep 29, 2020 495.00 495.00 482.52 494.50 142 -10.42(-2.06%)
Sep 28, 2020 500.00 504.92 492.98 504.92 96 +24.92(+5.19%)
Sep 25, 2020 490.00 490.00 472.04 480.00 100 +9.80(+2.08%)
Sep 24, 2020 475.31 496.08 470.20 470.20 134 -24.80(-5.01%)
Sep 23, 2020 495.00 495.00 476.00 495.00 489 +0.70(+0.14%)
Sep 22, 2020 480.40 497.30 479.53 494.30 163 +4.30(+0.88%)
Sep 21, 2020 513.94 520.00 475.10 490.00 913 -58.95(-10.74%)
Sep 18, 2020 521.67 548.95 472.67 548.95 2,200 +58.95(+12.03%)
Sep 17, 2020 452.30 522.30 452.30 490.00 269 +14.59(+3.07%)
Sep 16, 2020 499.75 503.00 475.41 475.41 127 -19.59(-3.96%)
Sep 15, 2020 495.00 495.00 495.00 495.00 35 -8.07(-1.60%)
Sep 14, 2020 535.00 554.90 503.07 503.07 96 -1.93(-0.38%)
Sep 11, 2020 515.00 520.00 505.00 505.00 100 +6.00(+1.20%)
Sep 10, 2020 505.40 505.40 499.00 499.00 45 +15.00(+3.10%)
Sep 09, 2020 519.93 519.93 484.00 484.00 108 -13.00(-2.62%)
Sep 08, 2020 496.00 497.00 496.00 497.00 96 -2.00(-0.40%)
Sep 04, 2020 470.00 504.00 470.00 499.00 300 +19.00(+3.96%)
Sep 03, 2020 475.01 494.00 475.01 480.00 204 +4.99(+1.05%)
Sep 02, 2020 475.00 475.01 475.00 475.01 60 +0.01(+0.00%)
Sep 01, 2020 465.00 475.00 465.00 475.00 139 +9.50(+2.04%)
Aug 31, 2020 494.00 497.99 465.50 465.50 159 -33.49(-6.71%)
Aug 28, 2020 470.00 500.00 470.00 498.99 200 +35.99(+7.77%)
Aug 27, 2020 463.00 463.00 463.00 463.00 43 -2.00(-0.43%)
Aug 26, 2020 509.95 509.95 440.22 465.00 104 -10.00(-2.11%)
Aug 25, 2020 475.00 475.00 475.00 475.00 67 +28.84(+6.46%)
Aug 24, 2020 436.30 465.00 436.30 446.16 115 -4.35(-0.97%)
Aug 21, 2020 484.37 484.37 450.51 450.51 200 -48.37(-9.70%)
Aug 20, 2020 501.00 501.00 498.88 498.88 93 +12.88(+2.65%)
Aug 19, 2020 530.48 530.48 486.00 486.00 124 -34.00(-6.54%)
Aug 18, 2020 500.00 525.00 500.00 520.00 244 +20.20(+4.04%)
Aug 17, 2020 465.00 499.80 465.00 499.80 121 +13.80(+2.84%)
Aug 14, 2020 460.00 498.95 460.00 486.00 2,900 +35.98(+8.00%)
Aug 13, 2020 449.65 450.25 449.65 450.02 1,588 +0.03(+0.01%)
Aug 12, 2020 435.35 459.30 434.84 449.99 299 -0.01(-0.00%)
Aug 11, 2020 453.57 462.50 430.22 450.00 547 +3.01(+0.67%)
Aug 10, 2020 417.98 470.00 417.98 446.99 1,800 +51.99(+13.16%)
Aug 07, 2020 385.20 400.00 385.20 395.00 100 +9.43(+2.44%)
Aug 06, 2020 363.40 395.40 362.00 385.57 239 +12.81(+3.44%)
Aug 05, 2020 349.53 378.27 346.20 372.77 2,146 +27.57(+7.99%)
Aug 04, 2020 339.00 350.00 339.00 345.20 342 +17.44(+5.32%)
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.