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 (%)
Nov 29, 2019 577.99 577.99 577.99 577.99 100 +0.00(+0.00%)
Nov 27, 2019 605.00 605.00 566.30 577.99 300 -14.80(-2.50%)
Nov 26, 2019 554.30 595.24 554.30 592.79 1,248 +25.79(+4.55%)
Nov 25, 2019 580.48 580.48 553.80 567.00 650 -10.60(-1.84%)
Nov 22, 2019 585.00 588.80 577.60 577.60 200 -5.35(-0.92%)
Nov 21, 2019 587.80 587.80 545.00 582.95 921 +11.53(+2.02%)
Nov 20, 2019 585.70 589.82 571.42 571.42 228 +7.59(+1.35%)
Nov 19, 2019 578.00 580.00 563.83 563.83 1,069 -10.20(-1.78%)
Nov 18, 2019 583.40 587.95 566.21 574.03 2,933 -13.97(-2.38%)
Nov 15, 2019 588.00 588.00 588.00 588.00 100 +30.40(+5.45%)
Nov 14, 2019 599.50 599.50 557.60 557.60 117 -7.03(-1.25%)
Nov 13, 2019 575.00 586.01 564.63 564.63 872 -4.37(-0.77%)
Nov 12, 2019 557.55 574.00 555.00 569.00 304 +14.00(+2.52%)
Nov 11, 2019 544.00 555.00 540.00 555.00 951 +10.99(+2.02%)
Nov 08, 2019 575.00 575.00 544.01 544.01 100 -6.20(-1.13%)
Nov 07, 2019 535.13 551.99 535.13 550.21 238 +15.04(+2.81%)
Nov 06, 2019 530.00 536.68 530.00 535.17 387 +5.18(+0.98%)
Nov 05, 2019 481.95 530.33 481.95 529.99 2,404 +42.99(+8.83%)
Nov 04, 2019 473.73 497.69 470.67 487.00 888 +32.52(+7.16%)
Nov 01, 2019 430.25 454.48 430.25 454.48 100 +23.48(+5.45%)
Oct 31, 2019 431.00 431.00 431.00 431.00 3 +0.00(+0.00%)
Oct 30, 2019 434.44 434.44 425.00 431.00 79 +13.00(+3.11%)
Oct 29, 2019 430.00 438.00 413.01 418.00 718 -12.50(-2.90%)
Oct 28, 2019 430.00 435.00 422.17 430.50 444 -4.50(-1.03%)
Oct 25, 2019 435.00 435.00 421.97 435.00 100 +0.00(+0.00%)
Oct 24, 2019 435.00 435.00 435.00 435.00 20 +0.20(+0.05%)
Oct 23, 2019 437.21 443.40 428.00 434.80 1,402 -0.20(-0.05%)
Oct 22, 2019 431.11 439.99 426.66 435.00 263 +0.00(+0.00%)
Oct 21, 2019 435.00 442.50 426.21 435.00 296 +18.00(+4.32%)
Oct 18, 2019 414.00 423.65 414.00 417.00 100 -6.02(-1.42%)
Oct 17, 2019 425.00 436.34 423.02 423.02 333 +0.72(+0.17%)
Oct 16, 2019 421.91 422.30 409.10 422.30 278 +13.10(+3.20%)
Oct 15, 2019 417.00 418.51 409.20 409.20 341 -5.23(-1.26%)
Oct 14, 2019 440.00 440.00 414.43 414.43 131 -16.07(-3.73%)
Oct 11, 2019 459.00 462.00 430.50 430.50 300 -16.50(-3.69%)
Oct 10, 2019 459.58 459.58 447.00 447.00 78 -3.00(-0.67%)
Oct 09, 2019 497.00 497.00 450.00 450.00 825 -23.00(-4.86%)
Oct 08, 2019 511.00 511.00 473.00 473.00 1,086 -38.00(-7.44%)
Oct 07, 2019 522.00 525.50 511.00 511.00 197 -11.00(-2.11%)
Oct 04, 2019 530.00 530.00 515.39 522.00 100 +6.59(+1.28%)
Oct 03, 2019 515.41 527.50 515.41 515.41 242 -14.33(-2.71%)
Oct 02, 2019 535.00 535.00 529.74 529.74 186 -15.26(-2.80%)
Oct 01, 2019 545.00 545.00 545.00 545.00 13 -16.18(-2.88%)
Sep 30, 2019 543.53 561.18 543.53 561.18 64 +3.18(+0.57%)
Sep 27, 2019 555.00 560.00 555.00 558.00 100 -8.77(-1.55%)
Sep 26, 2019 556.66 566.77 541.02 566.77 143 +6.77(+1.21%)
Sep 25, 2019 545.00 575.19 545.00 560.00 138 +16.42(+3.02%)
Sep 24, 2019 546.50 546.50 543.58 543.58 141 -23.37(-4.12%)
Sep 23, 2019 555.50 566.95 555.00 566.95 458 +5.29(+0.94%)
Sep 20, 2019 561.66 561.66 561.66 561.66 500 -17.58(-3.04%)
Sep 19, 2019 574.00 590.22 568.78 579.24 855 +10.29(+1.81%)
Sep 18, 2019 568.95 568.95 568.95 568.95 182 +1.95(+0.34%)
Sep 17, 2019 552.00 567.00 545.00 567.00 169 +9.55(+1.71%)
Sep 16, 2019 553.28 568.30 553.28 557.45 199 +19.30(+3.59%)
Sep 13, 2019 553.53 553.53 537.95 538.15 300 -20.79(-3.72%)
Sep 12, 2019 560.00 571.40 546.48 558.94 240 +1.24(+0.22%)
Sep 11, 2019 544.95 575.00 544.95 557.70 720 +15.09(+2.78%)
Sep 10, 2019 539.98 542.62 509.71 542.61 253 +16.67(+3.17%)
Sep 09, 2019 481.38 525.94 481.38 525.94 527 +40.39(+8.32%)
Sep 06, 2019 475.75 485.55 475.75 485.55 100 +25.40(+5.52%)
Sep 05, 2019 465.69 471.00 460.15 460.15 94 +5.03(+1.11%)
Sep 04, 2019 456.89 468.00 455.12 455.12 156 -2.00(-0.44%)
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.