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 (%)
Mar 30, 2022 730.00 21 +14.55(+2.03%)
Mar 29, 2022 715.45 715.45 715.45 715.45 58 -3.55(-0.49%)
Mar 28, 2022 725.00 725.52 719.00 719.00 152 -9.57(-1.31%)
Mar 25, 2022 741.06 741.06 727.04 728.57 126 -21.43(-2.86%)
Mar 24, 2022 765.00 765.00 750.00 750.00 77 -10.99(-1.44%)
Mar 23, 2022 775.25 775.25 755.45 760.99 155 -8.50(-1.10%)
Mar 22, 2022 760.00 769.49 755.00 769.49 176 +9.49(+1.25%)
Mar 21, 2022 777.70 777.70 751.00 760.00 518 +58.50(+8.34%)
Mar 18, 2022 784.45 784.45 701.50 701.50 514 -76.86(-9.87%)
Mar 17, 2022 778.97 778.97 753.00 778.36 135 +8.66(+1.13%)
Mar 16, 2022 733.00 769.70 733.00 769.70 228 +9.70(+1.28%)
Mar 15, 2022 700.00 765.00 700.00 760.00 313 -50.00(-6.17%)
Mar 09, 2022 810.00 32 -9.98(-1.22%)
Mar 08, 2022 793.47 819.98 793.47 819.98 126 +24.98(+3.14%)
Mar 07, 2022 771.50 795.00 771.50 795.00 134 -20.00(-2.45%)
Mar 04, 2022 815.00 815.00 815.00 815.00 100 +3.30(+0.41%)
Mar 03, 2022 799.94 811.70 799.94 811.70 229 +34.70(+4.47%)
Mar 02, 2022 755.00 777.00 755.00 777.00 194 +27.00(+3.60%)
Mar 01, 2022 725.00 750.00 725.00 750.00 184 +35.79(+5.01%)
Feb 28, 2022 625.00 715.00 625.00 714.21 385 +135.91(+23.50%)
Feb 25, 2022 581.25 581.25 577.60 578.30 104 +3.30(+0.57%)
Feb 23, 2022 575.00 82 -8.10(-1.39%)
Feb 22, 2022 583.10 583.10 583.10 583.10 61 -8.90(-1.50%)
Feb 18, 2022 592.00 0 +5.00(+0.85%)
Feb 17, 2022 599.00 599.00 587.00 587.00 97 -3.00(-0.51%)
Feb 16, 2022 587.01 590.00 587.01 590.00 62 -15.87(-2.62%)
Feb 15, 2022 605.87 605.87 605.87 605.87 46 -1.24(-0.20%)
Feb 08, 2022 607.11 26 +12.11(+2.03%)
Feb 03, 2022 595.00 19 -29.98(-4.80%)
Jan 31, 2022 624.98 8 +12.99(+2.12%)
Jan 27, 2022 611.99 27 -0.91(-0.15%)
Jan 26, 2022 589.00 612.93 579.00 612.90 98 +38.06(+6.62%)
Jan 25, 2022 587.11 590.10 553.56 574.84 282 -23.80(-3.98%)
Jan 24, 2022 598.64 598.64 585.00 598.64 155 -42.36(-6.61%)
Jan 21, 2022 641.00 641.00 641.00 641.00 100 -9.00(-1.38%)
Jan 20, 2022 668.00 668.00 650.00 650.00 33 -15.78(-2.37%)
Jan 19, 2022 672.01 672.01 665.78 665.78 134 +21.63(+3.36%)
Jan 18, 2022 669.50 669.50 644.00 644.15 188 -55.85(-7.98%)
Jan 12, 2022 700.00 0 +25.00(+3.70%)
Jan 11, 2022 676.55 676.55 675.00 675.00 57 -4.00(-0.59%)
Jan 07, 2022 679.00 679.00 679.00 24 -1.00(-0.15%)
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.