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 (%)
Mar 31, 2021 685.52 714.15 675.52 675.52 159 -9.28(-1.36%)
Mar 30, 2021 674.12 684.80 674.12 684.80 83 +12.44(+1.85%)
Mar 29, 2021 699.00 699.00 672.36 672.36 101 -27.20(-3.89%)
Mar 26, 2021 698.89 702.00 698.89 699.56 100 -20.31(-2.82%)
Mar 25, 2021 696.50 719.87 696.50 719.87 457 -0.63(-0.09%)
Mar 24, 2021 724.05 724.05 708.08 720.50 136 -29.24(-3.90%)
Mar 23, 2021 711.17 749.74 711.17 749.74 110 +25.74(+3.56%)
Mar 22, 2021 746.02 746.02 724.00 724.00 54 -28.01(-3.72%)
Mar 19, 2021 795.00 795.00 752.01 752.01 800 +0.31(+0.04%)
Mar 18, 2021 746.56 751.70 728.30 751.70 583 +1.70(+0.23%)
Mar 17, 2021 750.51 750.51 750.00 750.00 145 +1.00(+0.13%)
Mar 16, 2021 737.10 749.00 731.00 749.00 102 -18.43(-2.40%)
Mar 15, 2021 736.00 767.43 736.00 767.43 138 -6.07(-0.78%)
Mar 12, 2021 773.50 773.50 773.50 773.50 100 +4.55(+0.59%)
Mar 11, 2021 735.00 768.95 735.00 768.95 441 +43.95(+6.06%)
Mar 10, 2021 740.01 740.01 725.00 725.00 92 -21.00(-2.82%)
Mar 09, 2021 743.01 761.00 741.84 746.00 149 -4.00(-0.53%)
Mar 08, 2021 750.00 750.05 738.00 750.00 520 +10.00(+1.35%)
Mar 05, 2021 725.00 742.50 725.00 740.00 200 +39.99(+5.71%)
Mar 04, 2021 719.97 719.97 700.01 700.01 82 +8.84(+1.28%)
Mar 03, 2021 698.00 702.00 691.17 691.17 170 -14.29(-2.03%)
Mar 02, 2021 724.94 724.94 704.63 705.46 385 -19.48(-2.69%)
Mar 01, 2021 611.00 724.94 611.00 724.94 678 +139.40(+23.81%)
Feb 26, 2021 607.00 621.84 585.54 585.54 100 +1.04(+0.18%)
Feb 25, 2021 598.00 603.00 584.50 584.50 157 -11.50(-1.93%)
Feb 24, 2021 600.00 616.00 594.53 596.00 564 +21.00(+3.65%)
Feb 23, 2021 575.10 575.15 563.10 575.00 241 -1.29(-0.22%)
Feb 22, 2021 560.00 601.00 560.00 576.29 124 -14.38(-2.43%)
Feb 19, 2021 577.10 590.67 577.10 590.67 100 +15.49(+2.69%)
Feb 18, 2021 575.00 583.95 575.00 575.18 177 +12.63(+2.25%)
Feb 17, 2021 582.00 582.00 561.00 562.55 127 +5.44(+0.98%)
Feb 16, 2021 585.05 585.05 557.11 557.11 104 -41.89(-6.99%)
Feb 12, 2021 580.00 599.00 580.00 599.00 100 +4.00(+0.67%)
Feb 11, 2021 595.00 595.00 595.00 595.00 81 +25.24(+4.43%)
Feb 10, 2021 569.76 569.76 569.76 569.76 51 +0.26(+0.05%)
Feb 09, 2021 576.00 585.00 569.50 569.50 114 +4.49(+0.79%)
Feb 08, 2021 568.65 584.84 565.01 565.01 236 -34.47(-5.75%)
Feb 05, 2021 577.01 599.48 570.00 599.48 300 +24.48(+4.26%)
Feb 04, 2021 575.00 575.00 575.00 575.00 137 +9.04(+1.60%)
Feb 03, 2021 589.95 589.95 565.96 565.96 222 -20.99(-3.58%)
Feb 02, 2021 586.95 586.95 586.95 586.95 64 +14.95(+2.61%)
Feb 01, 2021 570.00 580.00 558.45 572.00 228 +0.92(+0.16%)
Jan 29, 2021 527.08 571.08 525.00 571.08 300 +43.87(+8.32%)
Jan 28, 2021 527.21 527.21 527.21 527.21 118 -38.37(-6.78%)
Jan 27, 2021 550.99 565.58 540.00 565.58 94 +14.58(+2.65%)
Jan 26, 2021 546.00 551.00 534.00 551.00 137 +23.50(+4.45%)
Jan 25, 2021 527.50 527.50 527.50 527.50 72 -5.02(-0.94%)
Jan 22, 2021 549.00 549.00 532.52 532.52 100 +0.02(+0.00%)
Jan 21, 2021 536.10 536.10 532.50 532.50 158 +7.48(+1.42%)
Jan 20, 2021 525.02 525.02 525.02 525.02 147 -16.00(-2.96%)
Jan 19, 2021 571.19 571.19 541.02 541.02 200 -2.21(-0.41%)
Jan 15, 2021 525.01 560.00 525.01 543.23 200 +9.23(+1.73%)
Jan 14, 2021 529.67 534.00 529.67 534.00 144 -1.50(-0.28%)
Jan 13, 2021 535.50 535.50 535.50 535.50 55 -16.50(-2.99%)
Jan 12, 2021 540.00 552.00 540.00 552.00 164 +21.00(+3.95%)
Jan 11, 2021 540.00 540.00 531.00 531.00 108 -8.00(-1.48%)
Jan 08, 2021 548.00 551.00 539.00 539.00 200 -18.00(-3.23%)
Jan 07, 2021 565.18 565.18 557.00 557.00 109 -0.99(-0.18%)
Jan 06, 2021 573.84 575.00 557.99 557.99 362 -2.01(-0.36%)
Jan 05, 2021 562.65 563.00 560.00 560.00 118 -14.99(-2.61%)
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.