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 (%)
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.