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 (%)
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.