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, 2023 900.00 903.00 895.00 895.00 591 +0.50(+0.06%)
Feb 27, 2023 890.00 895.00 890.00 894.50 262 +17.50(+2.00%)
Feb 24, 2023 855.90 877.00 854.55 877.00 368 +25.75(+3.02%)
Feb 23, 2023 851.25 851.25 851.25 851.25 20 -5.72(-0.67%)
Feb 22, 2023 848.48 856.97 848.48 856.97 290 +6.92(+0.81%)
Feb 21, 2023 850.05 850.05 850.05 850.05 52 +4.41(+0.52%)
Feb 17, 2023 845.64 845.64 845.64 845.64 100 -4.36(-0.51%)
Feb 14, 2023 850.00 16 +4.95(+0.59%)
Feb 13, 2023 850.00 850.00 845.05 845.05 154 +0.05(+0.01%)
Feb 10, 2023 842.00 845.00 842.00 845.00 349 -0.38(-0.04%)
Feb 09, 2023 845.38 845.38 845.38 845.38 26 +10.38(+1.24%)
Feb 08, 2023 835.00 835.00 835.00 835.00 61 -9.99(-1.18%)
Feb 07, 2023 826.98 844.99 826.98 844.99 51 +24.97(+3.05%)
Feb 06, 2023 820.00 822.50 820.00 820.02 260 +0.02(+0.00%)
Feb 03, 2023 813.15 820.00 813.15 820.00 207 +6.90(+0.85%)
Feb 02, 2023 814.65 815.12 809.44 813.10 602 -1.86(-0.23%)
Feb 01, 2023 796.06 814.96 795.51 814.96 288 +14.96(+1.87%)
Jan 31, 2023 795.00 800.00 795.00 800.00 182 +14.70(+1.87%)
Jan 30, 2023 779.45 785.30 777.01 785.30 58 -2.33(-0.30%)
Jan 27, 2023 777.22 793.48 777.22 787.63 484 +16.02(+2.08%)
Jan 26, 2023 755.50 776.96 755.50 771.61 488 +22.01(+2.94%)
Jan 25, 2023 734.90 749.96 734.90 749.60 418 +14.70(+2.00%)
Jan 24, 2023 734.00 734.90 734.00 734.90 54 +2.55(+0.35%)
Jan 23, 2023 732.85 733.40 730.06 732.35 337 -0.15(-0.02%)
Jan 20, 2023 727.50 733.46 727.50 732.50 334 +11.50(+1.60%)
Jan 19, 2023 721.00 721.00 721.00 721.00 25 -3.39(-0.47%)
Jan 18, 2023 724.00 724.39 724.00 724.39 86 -2.61(-0.36%)
Jan 17, 2023 727.00 727.00 727.00 727.00 42 +0.03(+0.00%)
Jan 13, 2023 726.97 726.97 726.97 726.97 100 +21.97(+3.12%)
Jan 12, 2023 700.05 706.50 700.05 705.00 165 +5.00(+0.71%)
Jan 11, 2023 699.78 707.50 699.78 700.00 592 -4.02(-0.57%)
Jan 10, 2023 704.00 707.50 700.06 704.02 559 +0.02(+0.00%)
Jan 09, 2023 705.00 705.00 698.79 704.00 127 +0.00(+0.00%)
Jan 06, 2023 699.47 704.00 698.00 704.00 100 +16.00(+2.33%)
Jan 05, 2023 700.35 700.35 687.50 688.00 117 -3.09(-0.45%)
Jan 03, 2023 691.08 10 +3.58(+0.52%)
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%)
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.