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 (%)
Jun 30, 2020 349.98 349.98 335.00 335.00 367 -16.76(-4.76%)
Jun 29, 2020 350.00 364.84 334.10 351.76 1,269 +3.04(+0.87%)
Jun 26, 2020 375.94 408.84 344.10 348.72 6,700 -27.75(-7.37%)
Jun 25, 2020 390.00 390.00 376.47 376.47 619 -23.54(-5.88%)
Jun 24, 2020 390.04 400.01 373.21 400.01 535 +0.02(+0.01%)
Jun 23, 2020 399.74 408.65 393.25 399.99 513 +6.39(+1.62%)
Jun 22, 2020 375.25 405.00 362.75 393.60 1,081 -16.40(-4.00%)
Jun 19, 2020 449.85 449.85 410.00 410.00 700 +5.73(+1.42%)
Jun 18, 2020 435.00 439.00 404.27 404.27 517 -19.69(-4.64%)
Jun 17, 2020 375.21 448.29 375.21 423.96 1,135 +29.96(+7.60%)
Jun 16, 2020 424.76 424.76 370.01 394.00 1,286 -5.00(-1.25%)
Jun 15, 2020 385.00 415.00 357.00 399.00 910 +5.70(+1.45%)
Jun 12, 2020 378.40 393.30 350.00 393.30 300 +49.30(+14.33%)
Jun 11, 2020 367.00 367.00 320.80 344.00 1,150 -38.52(-10.07%)
Jun 10, 2020 401.54 415.00 380.00 382.52 658 -34.98(-8.38%)
Jun 09, 2020 450.83 454.95 405.00 417.50 1,089 -37.45(-8.23%)
Jun 08, 2020 480.00 488.70 454.95 454.95 1,392 -9.85(-2.12%)
Jun 05, 2020 420.78 490.80 420.78 464.80 900 +49.90(+12.03%)
Jun 04, 2020 400.00 420.68 395.00 414.90 1,338 +20.00(+5.06%)
Jun 03, 2020 374.99 405.00 320.63 394.90 1,892 +44.91(+12.83%)
Jun 02, 2020 338.60 357.00 328.80 349.99 1,617 +21.19(+6.44%)
Jun 01, 2020 304.60 328.98 304.60 328.80 240 +24.92(+8.20%)
May 29, 2020 305.00 313.20 292.60 303.88 300 -14.12(-4.44%)
May 28, 2020 329.99 335.00 313.85 318.00 488 -5.00(-1.55%)
May 27, 2020 311.31 335.00 305.26 323.00 697 +1.95(+0.61%)
May 26, 2020 328.00 330.00 305.16 321.05 1,088 +0.17(+0.05%)
May 22, 2020 315.00 324.92 310.00 320.88 200 +0.87(+0.27%)
May 21, 2020 320.00 342.00 305.01 320.01 341 +18.97(+6.30%)
May 20, 2020 314.44 314.44 285.00 301.04 849 +5.03(+1.70%)
May 19, 2020 295.00 323.05 295.00 296.01 2,699 +11.01(+3.86%)
May 18, 2020 274.00 326.74 274.00 285.00 961 +20.22(+7.64%)
May 15, 2020 273.80 273.80 251.00 264.78 400 -0.11(-0.04%)
May 14, 2020 284.00 284.75 253.79 264.89 1,522 -22.03(-7.68%)
May 13, 2020 296.02 297.46 266.17 286.92 510 -18.08(-5.93%)
May 12, 2020 307.00 320.00 296.77 305.00 350 -2.36(-0.77%)
May 11, 2020 326.21 332.21 307.36 307.36 943 -24.64(-7.42%)
May 08, 2020 349.99 365.00 332.00 332.00 1,100 -7.47(-2.20%)
May 07, 2020 331.00 358.00 331.00 339.47 900 +15.53(+4.79%)
May 06, 2020 352.20 352.20 320.40 323.94 98 -28.06(-7.97%)
May 05, 2020 372.80 385.00 352.00 352.00 291 -8.00(-2.22%)
May 04, 2020 325.00 376.95 325.00 360.00 647 +33.00(+10.09%)
May 01, 2020 338.85 372.50 327.00 327.00 700 -28.00(-7.89%)
Apr 30, 2020 374.01 374.01 350.00 355.00 162 -21.00(-5.59%)
Apr 29, 2020 347.00 376.00 347.00 376.00 336 +59.00(+18.61%)
Apr 28, 2020 309.20 327.00 305.10 317.00 656 +7.80(+2.52%)
Apr 27, 2020 301.31 309.79 300.00 309.20 678 -5.80(-1.84%)
Apr 24, 2020 300.60 315.00 300.60 315.00 100 +5.00(+1.61%)
Apr 23, 2020 305.09 310.00 305.09 310.00 189 +4.90(+1.61%)
Apr 22, 2020 310.00 317.64 305.10 305.10 85 +0.20(+0.07%)
Apr 21, 2020 304.90 304.90 304.90 304.90 23 -13.10(-4.12%)
Apr 20, 2020 305.00 318.00 305.00 318.00 453 +13.00(+4.26%)
Apr 17, 2020 306.25 323.32 296.23 305.00 1,800 +5.00(+1.67%)
Apr 16, 2020 300.00 300.00 300.00 300.00 47 +0.00(+0.00%)
Apr 15, 2020 296.00 300.00 271.65 300.00 150 +0.00(+0.00%)
Apr 14, 2020 322.00 328.96 274.01 300.00 661 +6.00(+2.04%)
Apr 13, 2020 299.00 300.00 280.00 294.00 340 -8.00(-2.65%)
Apr 09, 2020 290.00 327.99 280.00 302.00 3,300 +17.00(+5.96%)
Apr 08, 2020 280.00 292.71 270.00 285.00 928 +10.00(+3.64%)
Apr 07, 2020 305.00 305.00 275.00 275.00 1,871 -19.90(-6.75%)
Apr 06, 2020 289.00 319.95 288.44 294.90 3,513 +12.90(+4.57%)
Apr 03, 2020 287.88 287.88 250.50 282.00 700 +2.00(+0.71%)
Apr 02, 2020 262.10 280.00 262.10 280.00 83 -8.98(-3.11%)
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.