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 )

975.61 -3.79 (-0.39%)
Streaming Delayed Price Updated: 9:30 AM 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 (%)
Aug 30, 2019 451.00 451.01 439.76 439.76 200 -3.75(-0.85%)
Aug 29, 2019 462.00 462.00 443.51 443.51 890 -7.50(-1.66%)
Aug 28, 2019 459.83 462.24 451.01 451.01 70 +0.01(+0.00%)
Aug 27, 2019 471.27 471.27 426.52 451.00 927 -1.00(-0.22%)
Aug 26, 2019 460.93 460.93 450.33 452.00 195 +4.00(+0.89%)
Aug 23, 2019 467.00 467.00 445.50 448.00 100 -22.51(-4.78%)
Aug 22, 2019 486.51 486.54 470.51 470.51 461 -15.49(-3.19%)
Aug 21, 2019 495.67 495.67 486.00 486.00 71 -9.67(-1.95%)
Aug 20, 2019 491.00 495.67 481.52 495.67 213 -4.33(-0.87%)
Aug 19, 2019 500.00 505.00 500.00 500.00 85 +0.02(+0.00%)
Aug 16, 2019 501.50 506.99 499.98 499.98 300 -1.02(-0.20%)
Aug 15, 2019 501.00 501.00 499.74 501.00 342 +0.28(+0.06%)
Aug 14, 2019 503.15 505.00 497.00 500.72 494 -19.25(-3.70%)
Aug 13, 2019 525.00 530.00 508.20 519.97 130 +2.38(+0.46%)
Aug 12, 2019 524.45 524.45 517.60 517.60 49 -9.98(-1.89%)
Aug 09, 2019 521.20 527.57 518.00 527.57 400 +6.57(+1.26%)
Aug 08, 2019 515.00 535.38 509.88 521.00 505 +25.98(+5.25%)
Aug 07, 2019 495.02 495.02 495.02 495.02 61 +15.02(+3.13%)
Aug 06, 2019 485.00 490.00 480.00 480.00 70 +5.00(+1.05%)
Aug 05, 2019 475.00 475.00 475.00 475.00 3 +0.00(+0.00%)
Aug 02, 2019 458.35 479.56 450.70 475.00 100 +30.00(+6.74%)
Aug 01, 2019 464.95 468.92 445.00 445.00 314 -12.00(-2.63%)
Jul 31, 2019 465.02 469.79 457.00 457.00 287 -4.50(-0.98%)
Jul 30, 2019 457.00 463.50 457.00 461.50 296 +2.00(+0.44%)
Jul 29, 2019 465.00 471.00 459.50 459.50 269 -2.51(-0.54%)
Jul 26, 2019 470.20 470.20 462.01 462.01 200 -8.19(-1.74%)
Jul 25, 2019 487.02 499.00 470.20 470.20 555 -25.30(-5.11%)
Jul 24, 2019 500.00 500.00 495.50 495.50 93 +3.08(+0.63%)
Jul 23, 2019 496.60 496.60 492.42 492.42 67 -19.58(-3.82%)
Jul 22, 2019 512.00 512.00 12 +0.00(+0.00%)
Jul 19, 2019 512.00 512.00 512.00 512.00 100 -3.00(-0.58%)
Jul 18, 2019 508.00 515.00 499.00 515.00 253 +7.99(+1.58%)
Jul 17, 2019 510.00 512.00 504.49 507.01 258 -3.79(-0.74%)
Jul 16, 2019 520.00 523.00 510.80 510.80 118 -7.20(-1.39%)
Jul 15, 2019 518.11 522.01 518.00 518.00 36 -2.75(-0.53%)
Jul 12, 2019 544.95 544.95 518.79 520.75 100 -4.25(-0.81%)
Jul 11, 2019 539.13 539.13 525.00 525.00 104 -13.00(-2.42%)
Jul 10, 2019 533.60 538.00 519.59 538.00 202 +21.80(+4.22%)
Jul 09, 2019 529.00 534.00 516.01 516.20 498 +0.42(+0.08%)
Jul 08, 2019 506.65 529.00 506.65 515.78 171 -1.50(-0.29%)
Jul 05, 2019 507.26 522.37 500.25 517.28 100 +9.27(+1.82%)
Jul 03, 2019 543.00 543.00 508.01 508.01 400 -8.00(-1.55%)
Jul 02, 2019 538.00 538.00 494.40 516.01 506 -0.01(-0.00%)
Jul 01, 2019 555.00 555.00 515.01 516.02 642 -14.50(-2.73%)
Jun 28, 2019 546.25 562.98 529.44 530.52 12,200 -10.52(-1.94%)
Jun 27, 2019 537.00 560.35 529.22 541.04 1,019 +0.92(+0.17%)
Jun 26, 2019 549.30 563.96 530.00 540.12 348 -2.57(-0.47%)
Jun 25, 2019 529.95 542.69 518.84 542.69 915 -4.23(-0.77%)
Jun 24, 2019 572.00 572.00 530.55 546.92 736 -37.08(-6.35%)
Jun 21, 2019 603.00 603.00 573.61 584.00 400 -15.95(-2.66%)
Jun 20, 2019 572.80 599.95 557.40 599.95 397 +35.65(+6.32%)
Jun 19, 2019 568.18 568.18 537.10 564.30 600 -18.80(-3.22%)
Jun 18, 2019 614.00 614.00 581.30 583.10 450 -34.86(-5.64%)
Jun 17, 2019 638.00 643.30 617.96 617.96 1,118 -32.15(-4.95%)
Jun 14, 2019 636.10 664.37 635.00 650.11 600 +9.99(+1.56%)
Jun 13, 2019 610.00 642.49 571.00 640.12 2,297 +40.16(+6.69%)
Jun 12, 2019 584.64 610.00 581.48 599.96 799 +14.69(+2.51%)
Jun 11, 2019 587.00 600.00 575.31 585.27 852 -24.73(-4.05%)
Jun 10, 2019 617.25 633.15 590.83 610.00 1,716 -15.00(-2.40%)
Jun 07, 2019 589.27 630.00 589.27 625.00 300 +9.89(+1.61%)
Jun 06, 2019 615.00 629.24 615.00 615.11 465 -4.62(-0.75%)
Jun 05, 2019 615.41 619.73 600.05 619.73 1,279 +35.70(+6.11%)
Jun 04, 2019 570.00 600.97 557.45 584.03 488 +54.02(+10.19%)
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.