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 (%)
Feb 28, 2019 699.10 705.39 699.00 699.00 306 -0.64(-0.09%)
Feb 27, 2019 711.00 711.00 699.64 699.64 147 -15.36(-2.15%)
Feb 26, 2019 715.00 715.00 715.00 715.00 40 -3.79(-0.53%)
Feb 25, 2019 703.97 734.50 703.47 718.79 117 -0.44(-0.06%)
Feb 22, 2019 695.00 719.23 689.01 719.23 100 +39.13(+5.75%)
Feb 21, 2019 680.50 700.95 680.10 680.10 103 -4.70(-0.69%)
Feb 20, 2019 705.98 705.98 684.80 684.80 60 +9.64(+1.43%)
Feb 19, 2019 673.56 682.01 671.61 675.16 579 +1.59(+0.24%)
Feb 15, 2019 690.00 690.00 673.57 673.57 100 +6.07(+0.91%)
Feb 14, 2019 667.50 667.50 667.50 667.50 37 -12.49(-1.84%)
Feb 13, 2019 679.99 679.99 679.99 679.99 25 +21.37(+3.24%)
Feb 12, 2019 664.50 664.50 658.62 658.62 84 +12.57(+1.95%)
Feb 11, 2019 666.95 666.95 646.05 646.05 155 +0.43(+0.07%)
Feb 08, 2019 647.51 647.51 645.62 645.62 100 -16.38(-2.47%)
Feb 07, 2019 662.00 662.00 662.00 662.00 15 +0.00(+0.00%)
Feb 06, 2019 651.05 674.95 651.00 662.00 222 -11.95(-1.77%)
Feb 05, 2019 674.68 674.85 650.06 673.95 253 +23.55(+3.62%)
Feb 04, 2019 655.17 666.98 650.02 650.40 182 +0.38(+0.06%)
Feb 01, 2019 650.02 650.02 650.02 650.02 100 +0.01(+0.00%)
Jan 31, 2019 660.00 660.00 650.01 650.01 82 -10.03(-1.52%)
Jan 30, 2019 650.00 687.00 650.00 660.04 184 +10.59(+1.63%)
Jan 29, 2019 649.45 649.45 649.45 649.45 10 +0.00(+0.00%)
Jan 28, 2019 649.45 649.45 649.45 649.45 69 +24.25(+3.88%)
Jan 25, 2019 622.22 627.00 622.00 625.20 200 +3.20(+0.51%)
Jan 24, 2019 610.00 624.50 610.00 622.00 148 +0.00(+0.00%)
Jan 23, 2019 625.00 625.00 610.00 622.00 320 +12.00(+1.97%)
Jan 22, 2019 610.00 615.61 610.00 610.00 274 +8.00(+1.33%)
Jan 18, 2019 627.00 627.00 602.00 602.00 400 -7.95(-1.30%)
Jan 17, 2019 609.85 620.00 600.00 609.95 211 -26.85(-4.22%)
Jan 16, 2019 636.80 636.80 636.80 636.80 25 +11.80(+1.89%)
Jan 15, 2019 633.32 633.32 625.00 625.00 121 +4.65(+0.75%)
Jan 14, 2019 649.70 649.70 610.00 620.35 628 -4.80(-0.77%)
Jan 11, 2019 632.55 632.55 610.00 625.15 400 -24.85(-3.82%)
Jan 10, 2019 650.00 650.00 650.00 650.00 52 +0.00(+0.00%)
Jan 09, 2019 650.00 650.00 650.00 650.00 47 +24.00(+3.83%)
Jan 08, 2019 628.75 628.75 626.00 626.00 111 +1.57(+0.25%)
Jan 07, 2019 654.24 680.00 624.43 624.43 209 -11.13(-1.75%)
Jan 04, 2019 675.00 675.00 635.56 635.56 100 +12.36(+1.98%)
Jan 03, 2019 607.00 623.20 600.99 623.20 107 -11.30(-1.78%)
Jan 02, 2019 599.99 634.50 595.83 634.50 759 +46.83(+7.97%)
Dec 31, 2018 630.00 630.00 571.46 587.67 1,600 -22.37(-3.67%)
Dec 28, 2018 640.00 640.00 606.40 610.04 400 -30.46(-4.76%)
Dec 27, 2018 620.39 640.50 610.00 640.50 256 +8.74(+1.38%)
Dec 26, 2018 637.49 637.49 620.50 631.76 495 -3.24(-0.51%)
Dec 24, 2018 649.99 650.00 610.13 635.00 400 -22.08(-3.36%)
Dec 21, 2018 702.00 703.65 649.03 657.08 1,000 -47.92(-6.80%)
Dec 20, 2018 717.21 717.21 705.00 705.00 596 -15.00(-2.08%)
Dec 19, 2018 720.00 720.00 720.00 720.00 90 -8.87(-1.22%)
Dec 18, 2018 730.00 730.00 725.00 728.87 194 -6.18(-0.84%)
Dec 17, 2018 740.00 742.50 728.49 735.05 333 +5.05(+0.69%)
Dec 14, 2018 698.05 730.05 698.05 730.00 500 +25.00(+3.55%)
Dec 13, 2018 701.34 708.67 689.32 705.00 1,374 -4.50(-0.63%)
Dec 12, 2018 700.59 710.45 700.59 709.50 849 +13.25(+1.90%)
Dec 11, 2018 700.05 700.05 695.00 696.25 419 -0.75(-0.11%)
Dec 10, 2018 708.30 708.30 697.00 697.00 186 -24.66(-3.42%)
Dec 07, 2018 700.64 721.66 700.64 721.66 100 -8.83(-1.21%)
Dec 06, 2018 735.00 747.21 723.30 730.49 604 +14.49(+2.02%)
Dec 04, 2018 717.62 732.55 710.88 716.00 800 +6.00(+0.85%)
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.