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 (%)
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%)
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.