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 (%)
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%)
Nov 01, 2022 671.60 674.00 668.95 670.00 158 +5.00(+0.75%)
Oct 31, 2022 661.91 665.07 661.91 665.00 155 -5.20(-0.78%)
Oct 28, 2022 657.00 670.84 657.00 670.20 344 +18.38(+2.82%)
Oct 27, 2022 641.14 658.35 641.14 651.82 334 +1.82(+0.28%)
Oct 26, 2022 650.00 650.00 650.00 650.00 66 +23.00(+3.67%)
Oct 25, 2022 627.00 627.00 627.00 627.00 57 -1.54(-0.25%)
Oct 24, 2022 619.00 630.00 619.00 628.54 189 +9.54(+1.54%)
Oct 21, 2022 615.67 619.00 615.67 619.00 100 +1.18(+0.19%)
Oct 18, 2022 617.82 10 +10.81(+1.78%)
Oct 07, 2022 607.01 9 -19.67(-3.14%)
Oct 06, 2022 623.88 626.68 623.88 626.68 367 +12.08(+1.97%)
Oct 05, 2022 613.14 614.60 612.00 614.60 126 +2.60(+0.42%)
Oct 04, 2022 606.34 612.00 606.34 612.00 111 +15.00(+2.51%)
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.