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 (%)
Apr 28, 2023 861.82 866.99 860.01 864.55 685 -2.97(-0.34%)
Apr 27, 2023 867.52 867.52 867.52 867.52 37 +4.27(+0.49%)
Apr 26, 2023 870.00 870.00 863.25 863.25 57 -6.63(-0.76%)
Apr 25, 2023 870.00 870.00 869.88 869.88 83 +15.34(+1.80%)
Apr 24, 2023 859.53 859.53 845.00 854.54 136 +11.48(+1.36%)
Apr 21, 2023 860.00 860.00 843.06 843.06 129 -6.98(-0.82%)
Apr 20, 2023 850.04 850.04 850.04 850.04 68 +15.53(+1.86%)
Apr 19, 2023 834.51 834.51 834.51 834.51 24 +9.00(+1.09%)
Apr 18, 2023 824.16 830.64 824.16 825.51 96 -9.25(-1.11%)
Apr 13, 2023 834.76 9 -4.32(-0.51%)
Apr 12, 2023 839.08 839.08 839.08 839.08 18 -7.27(-0.86%)
Apr 11, 2023 840.00 846.35 839.97 846.35 100 +6.35(+0.76%)
Apr 10, 2023 849.84 849.84 840.00 840.00 129 +0.72(+0.09%)
Apr 06, 2023 839.28 839.28 839.28 839.28 100 +4.53(+0.54%)
Apr 05, 2023 834.75 834.75 834.75 834.75 23 +2.26(+0.27%)
Mar 30, 2023 832.49 10 +3.03(+0.37%)
Mar 28, 2023 829.46 46 +12.46(+1.53%)
Mar 24, 2023 817.00 51 -8.00(-0.97%)
Mar 23, 2023 828.35 829.00 825.00 825.00 158 -4.76(-0.57%)
Mar 22, 2023 825.00 829.76 825.00 829.76 94 +2.76(+0.33%)
Mar 21, 2023 834.50 834.50 827.00 827.00 173 +2.00(+0.24%)
Mar 20, 2023 845.99 853.42 825.00 825.00 225 +9.37(+1.15%)
Mar 17, 2023 875.00 875.00 815.63 815.63 187 -59.41(-6.79%)
Mar 16, 2023 875.04 875.04 875.04 875.04 32 -9.96(-1.13%)
Mar 15, 2023 891.00 891.00 885.00 885.00 134 -24.70(-2.72%)
Mar 14, 2023 898.12 909.70 898.12 909.70 159 +8.00(+0.89%)
Mar 13, 2023 899.50 901.70 890.04 901.70 166 +1.70(+0.19%)
Mar 10, 2023 901.00 901.00 900.00 900.00 125 -1.00(-0.11%)
Mar 09, 2023 895.77 901.00 895.77 901.00 80 +1.00(+0.11%)
Mar 08, 2023 897.50 900.00 897.50 900.00 174 -0.26(-0.03%)
Mar 07, 2023 897.50 900.26 897.50 900.26 137 +2.76(+0.31%)
Mar 06, 2023 904.00 904.00 897.50 897.50 145 -6.26(-0.69%)
Mar 03, 2023 904.40 904.40 903.76 903.76 161 +9.22(+1.03%)
Mar 02, 2023 894.54 894.54 894.54 894.54 48 +4.84(+0.54%)
Mar 01, 2023 889.70 889.70 889.70 889.70 30 -5.30(-0.59%)
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%)
Dec 01, 2022 692.98 697.50 685.05 691.25 358 -3.75(-0.54%)
Nov 30, 2022 690.42 695.00 684.79 695.00 367 +19.59(+2.90%)
Nov 29, 2022 675.41 675.41 675.41 675.41 43 +0.41(+0.06%)
Nov 28, 2022 674.00 679.00 674.00 675.00 133 -4.00(-0.59%)
Nov 25, 2022 684.00 684.00 679.00 679.00 100 +5.77(+0.86%)
Nov 21, 2022 673.23 37 -2.83(-0.42%)
Nov 18, 2022 676.06 676.06 676.06 676.06 100 -4.95(-0.73%)
Nov 17, 2022 693.99 693.99 681.01 681.01 139 -8.99(-1.30%)
Nov 16, 2022 691.85 691.85 690.00 690.00 152 +18.22(+2.71%)
Nov 15, 2022 662.98 671.78 662.98 671.78 143 +6.78(+1.02%)
Nov 14, 2022 686.24 686.24 665.00 665.00 68 -20.98(-3.06%)
Nov 11, 2022 679.15 685.98 679.15 685.98 100 -1.51(-0.22%)
Nov 10, 2022 678.91 687.50 678.91 687.50 255 +18.34(+2.74%)
Nov 09, 2022 666.17 669.16 666.17 669.16 268 -2.21(-0.33%)
Nov 08, 2022 680.61 684.00 666.00 671.37 461 -12.63(-1.85%)
Nov 07, 2022 674.00 690.74 674.00 684.00 249 +8.32(+1.23%)
Nov 04, 2022 665.00 675.68 665.00 675.68 181 +10.68(+1.61%)
Nov 03, 2022 665.00 665.00 665.00 665.00 17 -2.00(-0.30%)
Nov 02, 2022 665.22 670.95 665.22 667.00 277 -3.00(-0.45%)
Nov 01, 2022 671.60 674.00 668.95 670.00 158 +5.00(+0.75%)
Oct 31, 2022 661.91 665.07 661.91 665.00 155 -5.20(-0.78%)
Oct 28, 2022 657.00 670.84 657.00 670.20 344 +18.38(+2.82%)
Oct 27, 2022 641.14 658.35 641.14 651.82 334 +1.82(+0.28%)
Oct 26, 2022 650.00 650.00 650.00 650.00 66 +23.00(+3.67%)
Oct 25, 2022 627.00 627.00 627.00 627.00 57 -1.54(-0.25%)
Oct 24, 2022 619.00 630.00 619.00 628.54 189 +9.54(+1.54%)
Oct 21, 2022 615.67 619.00 615.67 619.00 100 +1.18(+0.19%)
Oct 18, 2022 617.82 10 +10.81(+1.78%)
Oct 07, 2022 607.01 9 -19.67(-3.14%)
Oct 06, 2022 623.88 626.68 623.88 626.68 367 +12.08(+1.97%)
Oct 05, 2022 613.14 614.60 612.00 614.60 126 +2.60(+0.42%)
Oct 04, 2022 606.34 612.00 606.34 612.00 111 +15.00(+2.51%)
Oct 03, 2022 597.00 597.00 597.00 597.00 62 -20.02(-3.24%)
Sep 23, 2022 617.02 25 -4.41(-0.71%)
Sep 22, 2022 620.35 621.43 620.35 621.43 32 -2.57(-0.41%)
Sep 20, 2022 624.00 4 +6.99(+1.13%)
Sep 16, 2022 617.01 36 -1.46(-0.24%)
Sep 15, 2022 618.47 618.47 618.47 618.47 35 -3.03(-0.49%)
Sep 14, 2022 621.50 621.50 621.50 621.50 52 +0.15(+0.02%)
Sep 09, 2022 621.35 15 +5.84(+0.95%)
Sep 08, 2022 624.00 624.00 615.51 615.51 78 -23.34(-3.65%)
Sep 07, 2022 638.85 638.85 638.85 638.85 17 +3.85(+0.61%)
Sep 06, 2022 637.01 637.01 635.00 635.00 67 -15.00(-2.31%)
Sep 01, 2022 650.00 73 -10.00(-1.52%)
Aug 31, 2022 660.00 660.00 660.00 660.00 41 -14.30(-2.12%)
Aug 29, 2022 674.30 69 -0.70(-0.10%)
Aug 26, 2022 682.00 685.00 675.00 675.00 144 -12.25(-1.78%)
Aug 25, 2022 687.25 687.25 687.25 687.25 22 +5.91(+0.87%)
Aug 24, 2022 681.34 681.34 681.34 681.34 22 -3.56(-0.52%)
Aug 23, 2022 670.00 687.73 670.00 684.90 164 +10.90(+1.62%)
Aug 22, 2022 676.00 676.00 674.00 674.00 52 +0.34(+0.05%)
Aug 18, 2022 673.66 5 +3.76(+0.56%)
Aug 17, 2022 653.13 669.90 653.13 669.90 95 +11.55(+1.75%)
Aug 16, 2022 656.65 660.00 656.65 658.35 111 +6.35(+0.97%)
Aug 15, 2022 657.50 657.50 652.00 652.00 99 +3.00(+0.46%)
Aug 12, 2022 649.00 649.00 649.00 649.00 100 -1.00(-0.15%)
Aug 09, 2022 650.00 22 +13.99(+2.20%)
Aug 08, 2022 640.00 640.00 636.00 636.01 212 +1.01(+0.16%)
Aug 05, 2022 616.79 635.00 616.79 635.00 330 +35.00(+5.83%)
Aug 04, 2022 600.25 600.25 600.00 600.00 78 +1.30(+0.22%)
Aug 03, 2022 587.37 599.06 587.37 598.70 197 +8.71(+1.48%)
Aug 02, 2022 586.20 589.99 586.20 589.99 49 +0.99(+0.17%)
Aug 01, 2022 599.00 605.00 589.00 589.00 211 -10.50(-1.75%)
Jul 29, 2022 599.50 599.50 599.50 599.50 100 -0.50(-0.08%)
Jul 28, 2022 588.12 600.00 588.12 600.00 121 +14.50(+2.48%)
Jul 27, 2022 585.00 585.50 585.00 585.50 247 +0.50(+0.09%)
Jul 26, 2022 585.20 590.94 585.00 585.00 91 -3.61(-0.61%)
Jul 25, 2022 588.61 588.61 588.61 588.61 46 +0.29(+0.05%)
Jul 22, 2022 588.32 588.32 588.32 588.32 100 +1.02(+0.17%)
Jul 20, 2022 587.30 10 -2.70(-0.46%)
Jul 19, 2022 586.74 590.00 586.74 590.00 143 -0.05(-0.01%)
Jul 18, 2022 586.43 590.05 586.43 590.05 50 +7.54(+1.29%)
Jul 15, 2022 582.51 582.51 582.51 582.51 100 +0.25(+0.04%)
Jul 14, 2022 575.26 582.26 575.26 582.26 44 +3.65(+0.63%)
Jul 13, 2022 578.61 578.61 578.61 578.61 39 -6.59(-1.13%)
Jul 12, 2022 585.20 585.20 585.20 585.20 91 -0.45(-0.08%)
Jul 11, 2022 585.65 585.65 585.65 585.65 122 -29.33(-4.77%)
Jul 08, 2022 599.95 614.98 599.95 614.98 100 +22.18(+3.74%)
Jul 01, 2022 592.80 10 +4.97(+0.85%)
Jun 30, 2022 587.83 587.83 587.83 587.83 24 -8.02(-1.35%)
Jun 29, 2022 595.85 595.85 595.85 595.85 21 -4.15(-0.69%)
Jun 28, 2022 599.24 600.00 584.80 600.00 181 +2.44(+0.41%)
Jun 27, 2022 580.32 600.00 580.32 597.56 553 +8.59(+1.46%)
Jun 24, 2022 544.00 588.97 544.00 588.97 217 +47.97(+8.87%)
Jun 23, 2022 540.50 541.00 540.50 541.00 74 +0.67(+0.12%)
Jun 22, 2022 570.10 579.27 540.33 540.33 785 -34.68(-6.03%)
Jun 21, 2022 584.15 608.72 575.00 575.01 719 -6.99(-1.20%)
Jun 17, 2022 590.00 636.90 582.00 582.00 631 -8.10(-1.37%)
Jun 16, 2022 623.00 623.00 590.10 590.10 524 -32.90(-5.28%)
Jun 15, 2022 651.02 652.56 623.00 623.00 462 -33.60(-5.12%)
Jun 13, 2022 656.60 17 -6.68(-1.01%)
Jun 10, 2022 659.89 664.55 659.85 663.28 100 +6.02(+0.92%)
Jun 09, 2022 647.80 657.26 647.80 657.26 64 +9.26(+1.43%)
Jun 08, 2022 658.00 660.00 648.00 648.00 246 -12.16(-1.84%)
Jun 07, 2022 660.16 660.16 660.16 660.16 38 -6.19(-0.93%)
Jun 06, 2022 666.35 666.35 666.35 666.35 29 -8.07(-1.20%)
Jun 03, 2022 671.35 675.00 667.68 674.42 381 +4.18(+0.62%)
Jun 02, 2022 652.20 670.24 652.20 670.24 215 +15.24(+2.33%)
Jun 01, 2022 650.00 655.00 650.00 655.00 196 -19.99(-2.96%)
May 31, 2022 674.99 674.99 673.39 674.99 70 +9.99(+1.50%)
May 27, 2022 660.00 665.00 647.01 665.00 152 +30.00(+4.72%)
May 26, 2022 635.00 635.00 635.00 635.00 78 +3.65(+0.58%)
May 25, 2022 631.35 631.35 631.35 631.35 25 -8.65(-1.35%)
May 24, 2022 640.00 640.00 640.00 640.00 73 +0.09(+0.01%)
May 23, 2022 638.72 639.91 620.33 639.91 133 +10.91(+1.73%)
May 20, 2022 639.00 647.17 629.00 629.00 102 -18.10(-2.80%)
May 19, 2022 647.10 647.10 647.10 647.10 34 -7.90(-1.21%)
May 18, 2022 655.00 655.00 655.00 655.00 111 -60.07(-8.40%)
May 11, 2022 715.07 16 +16.07(+2.30%)
May 10, 2022 707.94 707.94 699.00 699.00 129 -19.00(-2.65%)
May 09, 2022 697.60 718.00 697.60 718.00 117 +2.70(+0.38%)
May 06, 2022 706.00 715.30 706.00 715.30 125 +25.30(+3.67%)
May 05, 2022 690.00 690.00 690.00 690.00 24 +0.00(+0.00%)
May 04, 2022 686.70 690.00 686.70 690.00 56 +1.01(+0.15%)
May 03, 2022 688.99 688.99 688.99 688.99 43 -9.01(-1.29%)
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.