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 (%)
Apr 29, 2022 683.26 683.26 683.26 683.26 100 -14.24(-2.04%)
Apr 26, 2022 697.50 20 -1.50(-0.21%)
Apr 25, 2022 712.80 712.80 699.00 699.00 64 -3.80(-0.54%)
Apr 22, 2022 713.65 713.65 701.00 702.80 377 -14.20(-1.98%)
Apr 21, 2022 701.00 717.00 701.00 717.00 223 +13.13(+1.87%)
Apr 20, 2022 689.00 703.89 689.00 703.87 212 +14.87(+2.16%)
Apr 19, 2022 689.00 689.00 689.00 689.00 59 +5.75(+0.84%)
Apr 18, 2022 696.44 696.44 682.61 683.25 142 -16.75(-2.39%)
Apr 14, 2022 695.84 714.42 695.84 700.00 170 -6.00(-0.85%)
Apr 13, 2022 706.00 706.00 706.00 706.00 47 +5.00(+0.71%)
Apr 12, 2022 701.00 701.00 701.00 701.00 64 -17.50(-2.44%)
Apr 11, 2022 700.35 718.50 700.35 718.50 104 +28.50(+4.13%)
Apr 07, 2022 690.00 21 +6.86(+1.00%)
Apr 06, 2022 683.14 683.14 683.14 683.14 88 -4.86(-0.71%)
Apr 05, 2022 700.00 700.00 688.00 688.00 45 -12.00(-1.71%)
Apr 04, 2022 725.86 725.86 700.00 700.00 490 -25.86(-3.56%)
Apr 01, 2022 725.86 725.86 725.86 725.86 100 -4.14(-0.57%)
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%)
Jan 06, 2022 685.00 693.00 680.00 680.00 149 -15.00(-2.16%)
Dec 31, 2021 695.00 695.00 695.00 43 -2.00(-0.29%)
Dec 30, 2021 699.00 699.01 697.00 697.00 231 -7.97(-1.13%)
Dec 29, 2021 710.00 710.00 696.56 704.97 755 -13.70(-1.91%)
Dec 23, 2021 718.67 718.67 718.67 41 +7.67(+1.08%)
Dec 22, 2021 709.60 711.00 709.60 711.00 45 +0.72(+0.10%)
Dec 21, 2021 718.94 718.94 710.28 710.28 210 -14.72(-2.03%)
Dec 17, 2021 725.00 725.00 725.00 28 +24.00(+3.42%)
Dec 16, 2021 701.00 702.51 701.00 701.00 117 -3.27(-0.46%)
Dec 15, 2021 715.00 715.00 704.27 704.27 89 +3.27(+0.47%)
Dec 13, 2021 701.00 701.00 701.00 31 +1.00(+0.14%)
Dec 09, 2021 700.00 700.00 700.00 15 -34.00(-4.63%)
Dec 07, 2021 734.00 734.00 734.00 81 +44.00(+6.38%)
Dec 06, 2021 690.00 699.97 690.00 690.00 170 -12.50(-1.78%)
Dec 03, 2021 702.00 705.00 702.00 702.50 100 +2.47(+0.35%)
Dec 02, 2021 700.03 700.03 700.03 700.03 65 -2.47(-0.35%)
Dec 01, 2021 702.50 702.50 702.50 702.50 78 +11.50(+1.66%)
Nov 30, 2021 710.50 711.00 691.00 691.00 468 -20.02(-2.82%)
Nov 29, 2021 725.00 728.65 711.02 711.02 439 -28.98(-3.92%)
Nov 26, 2021 740.00 749.00 740.00 740.00 100 +10.17(+1.39%)
Nov 24, 2021 706.25 729.83 697.90 729.83 444 +9.83(+1.36%)
Nov 22, 2021 720.00 720.00 720.00 29 +10.00(+1.41%)
Nov 19, 2021 717.39 717.39 710.00 710.00 187 -1.00(-0.14%)
Nov 18, 2021 711.02 711.00 711.00 711.00 80 -9.00(-1.25%)
Nov 17, 2021 723.00 723.00 711.00 720.00 176 -38.99(-5.14%)
Nov 16, 2021 758.99 758.99 758.99 758.99 55 +26.99(+3.69%)
Nov 15, 2021 733.55 740.00 732.00 732.00 239 -37.00(-4.81%)
Nov 11, 2021 769.00 769.00 769.00 62 +0.50(+0.07%)
Nov 10, 2021 768.50 768.50 30 +0.02(+0.00%)
Nov 09, 2021 731.01 778.12 731.01 768.48 319 -16.54(-2.11%)
Nov 08, 2021 786.12 786.12 784.97 785.02 70 +10.01(+1.29%)
Nov 05, 2021 820.86 820.86 766.77 775.01 206 +50.01(+6.90%)
Nov 04, 2021 825.00 825.00 725.00 725.00 1,649 -100.00(-12.12%)
Nov 03, 2021 825.00 825.00 825.00 825.00 69 -14.80(-1.76%)
Nov 01, 2021 839.80 839.80 839.80 22 +19.79(+2.41%)
Oct 25, 2021 820.01 820.01 820.01 23 -2.99(-0.36%)
Oct 22, 2021 817.01 823.00 817.01 823.00 219 -10.00(-1.20%)
Oct 21, 2021 833.00 833.00 833.00 833.00 64 -1.41(-0.17%)
Oct 20, 2021 834.41 834.41 834.41 834.41 26 -0.00(-0.00%)
Oct 19, 2021 834.41 834.41 834.41 834.41 52 +2.20(+0.26%)
Oct 14, 2021 832.21 832.21 832.21 11 -11.80(-1.40%)
Oct 12, 2021 844.01 844.01 844.01 26 +24.00(+2.93%)
Oct 11, 2021 813.20 820.01 813.20 820.01 132 -27.49(-3.24%)
Oct 08, 2021 847.00 847.50 847.00 847.50 100 +12.50(+1.50%)
Oct 07, 2021 835.00 835.00 835.00 835.00 96 +10.10(+1.22%)
Oct 04, 2021 824.90 824.90 824.90 76 -3.65(-0.44%)
Oct 01, 2021 826.50 837.00 826.50 828.55 300 +8.55(+1.04%)
Sep 30, 2021 820.00 820.00 820.00 820.00 79 -23.12(-2.74%)
Sep 29, 2021 843.12 843.12 843.12 843.12 43 -1.26(-0.15%)
Sep 28, 2021 841.15 844.38 841.15 844.38 120 +8.49(+1.02%)
Sep 27, 2021 827.70 835.89 806.85 835.89 317 -11.11(-1.31%)
Sep 23, 2021 847.00 847.00 847.00 74 +7.01(+0.83%)
Sep 22, 2021 806.00 850.00 806.00 839.99 455 +44.99(+5.66%)
Sep 21, 2021 795.00 795.00 780.00 795.00 416 +20.01(+2.58%)
Sep 20, 2021 783.44 783.44 755.21 774.99 156 +20.69(+2.74%)
Sep 17, 2021 812.00 812.00 754.30 754.30 317 -45.22(-5.66%)
Sep 14, 2021 799.52 799.52 799.52 29 -24.48(-2.97%)
Sep 13, 2021 825.21 829.00 824.00 824.00 151 +0.00(+0.00%)
Sep 09, 2021 824.00 824.00 824.00 18 -3.00(-0.36%)
Sep 08, 2021 825.00 828.10 825.00 827.00 93 -7.00(-0.84%)
Sep 07, 2021 834.00 834.00 834.00 834.00 34 -28.05(-3.25%)
Sep 02, 2021 862.05 862.05 862.05 35 -29.07(-3.26%)
Sep 01, 2021 862.21 891.12 862.21 891.12 95 +12.13(+1.38%)
Aug 30, 2021 878.99 878.99 878.99 65 -5.91(-0.67%)
Aug 20, 2021 884.90 884.90 884.90 74 +19.57(+2.26%)
Aug 19, 2021 855.00 865.33 855.00 865.33 110 -29.57(-3.30%)
Aug 18, 2021 873.51 894.90 873.51 894.90 119 +5.90(+0.66%)
Aug 16, 2021 889.00 889.00 889.00 34 -12.00(-1.33%)
Aug 13, 2021 874.11 901.00 874.11 901.00 505 +35.75(+4.13%)
Aug 12, 2021 870.00 872.94 854.97 865.25 1,495 +10.25(+1.20%)
Aug 11, 2021 850.00 860.20 850.00 855.00 481 +15.00(+1.79%)
Aug 10, 2021 804.85 840.00 804.85 840.00 636 +37.00(+4.61%)
Aug 09, 2021 820.00 820.00 803.00 803.00 257 -7.00(-0.86%)
Aug 06, 2021 805.00 810.00 805.00 810.00 100 +14.97(+1.88%)
Jul 30, 2021 795.03 795.03 795.03 27 +0.03(+0.00%)
Jul 29, 2021 784.51 802.56 784.51 795.00 166 +10.49(+1.34%)
Jul 28, 2021 800.00 800.00 784.51 784.51 151 -17.49(-2.18%)
Jul 27, 2021 793.12 802.00 793.12 802.00 129 -10.85(-1.33%)
Jul 26, 2021 800.00 812.85 800.00 812.85 207 +9.74(+1.21%)
Jul 22, 2021 803.11 803.11 803.11 35 -5.54(-0.69%)
Jul 21, 2021 822.95 827.00 808.65 808.65 275 +12.14(+1.52%)
Jul 20, 2021 798.88 823.50 796.51 796.51 199 +14.00(+1.79%)
Jul 19, 2021 782.51 782.51 782.51 782.51 76 -19.14(-2.39%)
Jul 16, 2021 829.99 829.99 784.43 801.65 100 +20.01(+2.56%)
Jul 15, 2021 790.00 811.26 775.10 781.64 336 +7.49(+0.97%)
Jul 14, 2021 785.00 799.80 774.00 774.15 736 -16.85(-2.13%)
Jul 13, 2021 797.55 805.00 791.00 791.00 655 +0.00(+0.00%)
Jul 12, 2021 812.79 812.79 790.15 791.00 762 -31.28(-3.80%)
Jul 09, 2021 820.50 825.29 802.05 822.28 1,150 +45.28(+5.83%)
Jul 08, 2021 777.00 777.00 777.00 777.00 66 -10.60(-1.35%)
Jul 07, 2021 787.74 787.74 787.60 787.60 81 -9.40(-1.18%)
Jul 06, 2021 797.00 797.00 797.00 797.00 114 +7.00(+0.89%)
Jul 02, 2021 790.00 790.00 790.00 790.00 100 +9.89(+1.27%)
Jul 01, 2021 795.00 797.00 780.11 780.11 201 +1.11(+0.14%)
Jun 30, 2021 786.31 786.31 779.00 779.00 180 -5.00(-0.64%)
Jun 29, 2021 795.00 795.00 784.00 784.00 259 +0.00(+0.00%)
Jun 28, 2021 799.30 800.00 776.34 784.00 281 +13.73(+1.78%)
Jun 25, 2021 803.18 810.00 770.27 770.27 8,518 -32.97(-4.10%)
Jun 24, 2021 781.00 813.00 781.00 803.24 589 -6.64(-0.82%)
Jun 23, 2021 781.01 819.00 775.00 809.88 586 +28.76(+3.68%)
Jun 22, 2021 773.00 810.00 763.00 781.12 1,448 -11.88(-1.50%)
Jun 21, 2021 807.52 830.00 768.96 793.00 1,615 -7.11(-0.89%)
Jun 18, 2021 838.61 857.11 800.11 800.11 371 -67.69(-7.80%)
Jun 17, 2021 851.00 867.80 845.00 867.80 380 -32.20(-3.58%)
Jun 16, 2021 907.25 907.25 900.00 900.00 397 -23.74(-2.57%)
Jun 15, 2021 901.40 923.74 901.40 923.74 278 +25.08(+2.79%)
Jun 14, 2021 905.25 922.60 898.66 898.66 325 -6.34(-0.70%)
Jun 11, 2021 915.12 921.27 905.00 905.00 915 -43.97(-4.63%)
Jun 10, 2021 899.80 948.97 899.40 948.97 611 +64.67(+7.31%)
Jun 09, 2021 900.08 926.98 884.30 884.30 472 -31.70(-3.46%)
Jun 08, 2021 880.21 927.50 880.21 916.00 1,146 +48.24(+5.56%)
Jun 07, 2021 848.64 900.61 800.00 867.76 2,299 +47.76(+5.82%)
Jun 04, 2021 812.01 820.00 792.03 820.00 590 -1.00(-0.12%)
Jun 03, 2021 840.00 840.00 820.16 821.00 153 -41.99(-4.87%)
Jun 02, 2021 850.00 865.00 835.31 862.99 610 +12.99(+1.53%)
Jun 01, 2021 830.00 864.99 826.00 850.00 870 +30.26(+3.69%)
May 28, 2021 775.26 819.74 775.26 819.74 288 +39.74(+5.09%)
May 27, 2021 800.00 800.00 780.00 780.00 126 -11.00(-1.39%)
May 26, 2021 811.00 811.04 791.00 791.00 137 -21.50(-2.65%)
May 25, 2021 812.50 812.50 812.50 812.50 108 -20.50(-2.46%)
May 24, 2021 833.00 833.00 833.00 833.00 100 -9.19(-1.09%)
May 21, 2021 828.35 857.29 820.00 842.19 163 -17.70(-2.06%)
May 20, 2021 858.00 870.00 840.00 859.89 514 +7.59(+0.89%)
May 19, 2021 849.63 860.00 831.26 852.30 394 +39.80(+4.90%)
May 18, 2021 796.63 845.47 796.63 812.50 434 +40.39(+5.23%)
May 17, 2021 804.95 804.95 760.00 772.11 1,216 +14.85(+1.96%)
May 14, 2021 760.00 778.22 750.00 757.26 916 +18.11(+2.45%)
May 13, 2021 754.53 770.50 739.15 739.15 378 -15.38(-2.04%)
May 12, 2021 758.12 772.00 754.00 754.53 156 -23.91(-3.07%)
May 11, 2021 770.00 808.00 766.49 778.44 1,003 +9.44(+1.23%)
May 10, 2021 740.00 780.00 740.00 769.00 746 +54.00(+7.55%)
May 07, 2021 710.00 725.00 695.00 715.00 385 +31.87(+4.67%)
May 06, 2021 690.00 690.00 683.13 683.13 107 -6.87(-1.00%)
May 05, 2021 690.00 690.00 690.00 690.00 63 -17.95(-2.54%)
May 04, 2021 710.99 710.99 705.18 707.95 223 +17.95(+2.60%)
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.