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 27, 2023 711.00 13 -24.00(-3.27%)
Oct 24, 2023 735.00 30 +34.71(+4.96%)
Oct 20, 2023 700.29 13 -43.71(-5.88%)
Oct 19, 2023 750.00 750.00 744.00 744.00 204 -5.00(-0.67%)
Oct 17, 2023 749.00 56 -2.40(-0.32%)
Oct 16, 2023 751.40 751.40 751.40 751.40 113 +26.40(+3.64%)
Oct 12, 2023 725.00 35 -9.40(-1.28%)
Oct 11, 2023 790.00 790.00 734.40 734.40 228 -69.60(-8.66%)
Oct 10, 2023 804.00 804.00 804.00 804.00 78 +5.33(+0.67%)
Oct 09, 2023 798.67 798.67 798.67 798.67 31 -31.13(-3.75%)
Oct 06, 2023 829.81 829.81 829.81 829.81 100 -7.68(-0.92%)
Sep 28, 2023 837.49 166 +12.59(+1.53%)
Sep 27, 2023 824.90 824.90 824.90 824.90 102 -0.10(-0.01%)
Sep 26, 2023 819.75 825.00 819.75 825.00 69 +14.00(+1.73%)
Sep 22, 2023 811.00 17 -5.31(-0.65%)
Sep 21, 2023 815.52 816.31 815.52 816.31 135 -2.69(-0.33%)
Sep 20, 2023 840.00 840.00 819.00 819.00 116 +0.00(+0.00%)
Sep 15, 2023 819.00 25 -55.00(-6.29%)
Sep 14, 2023 884.19 884.19 874.00 874.00 92 -16.00(-1.80%)
Sep 13, 2023 895.00 895.00 890.00 890.00 55 -32.96(-3.57%)
Sep 12, 2023 914.50 922.96 900.00 922.96 119 -1.23(-0.13%)
Sep 11, 2023 924.19 924.19 924.19 924.19 32 +13.11(+1.44%)
Sep 08, 2023 911.00 911.08 911.00 911.08 100 -0.23(-0.03%)
Sep 07, 2023 912.41 912.60 911.00 911.31 137 -14.64(-1.58%)
Sep 06, 2023 925.95 925.95 925.95 925.95 33 -3.05(-0.33%)
Sep 01, 2023 929.00 50 +10.00(+1.09%)
Aug 31, 2023 924.79 924.79 919.00 919.00 69 -7.88(-0.85%)
Aug 30, 2023 911.55 926.88 911.55 926.88 61 +4.98(+0.54%)
Aug 29, 2023 909.51 922.00 909.51 921.90 185 +1.92(+0.21%)
Aug 28, 2023 927.82 927.82 919.98 919.98 79 +0.04(+0.00%)
Aug 25, 2023 919.94 919.94 919.94 919.94 100 +8.94(+0.98%)
Aug 22, 2023 911.00 37 -4.00(-0.44%)
Aug 21, 2023 919.29 919.29 915.00 915.00 92 -5.00(-0.54%)
Aug 18, 2023 919.72 925.00 919.72 920.00 127 -13.02(-1.40%)
Aug 15, 2023 933.02 26 -6.00(-0.64%)
Aug 14, 2023 973.99 973.99 939.02 939.02 572 -35.98(-3.69%)
Aug 11, 2023 975.00 975.00 975.00 975.00 100 +10.63(+1.10%)
Aug 08, 2023 964.37 34 -20.08(-2.04%)
Aug 07, 2023 1000 1000 984.45 984.45 218 -12.88(-1.29%)
Aug 04, 2023 999.00 1004 989.00 997.33 758 -2.67(-0.27%)
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.