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 (%)
Sep 28, 2023 837.49 166 +12.59(+1.53%)
Sep 27, 2023 824.90 824.90 824.90 824.90 102 -0.10(-0.01%)
Sep 26, 2023 819.75 825.00 819.75 825.00 69 +14.00(+1.73%)
Sep 22, 2023 811.00 17 -5.31(-0.65%)
Sep 21, 2023 815.52 816.31 807.65 816.31 135 -2.69(-0.33%)
Sep 20, 2023 840.00 840.00 819.00 819.00 116 +0.00(+0.00%)
Sep 15, 2023 819.00 25 -55.00(-6.29%)
Sep 14, 2023 884.19 884.19 874.00 874.00 92 -16.00(-1.80%)
Sep 13, 2023 895.00 895.00 890.00 890.00 55 -32.96(-3.57%)
Sep 12, 2023 914.50 922.96 900.00 922.96 119 -1.23(-0.13%)
Sep 11, 2023 924.19 924.19 924.19 924.19 32 +13.11(+1.44%)
Sep 08, 2023 911.00 911.08 911.00 911.08 100 -0.23(-0.03%)
Sep 07, 2023 912.41 912.60 911.00 911.31 137 -14.64(-1.58%)
Sep 06, 2023 925.95 925.95 925.95 925.95 33 -3.05(-0.33%)
Sep 01, 2023 929.00 50 +10.00(+1.09%)
Aug 31, 2023 924.79 924.79 919.00 919.00 69 -7.88(-0.85%)
Aug 30, 2023 911.55 926.88 911.55 926.88 61 +4.98(+0.54%)
Aug 29, 2023 909.51 922.00 909.51 921.90 185 +1.92(+0.21%)
Aug 28, 2023 927.82 927.82 919.98 919.98 79 +0.04(+0.00%)
Aug 25, 2023 919.94 919.94 919.94 919.94 100 +8.94(+0.98%)
Aug 22, 2023 911.00 37 -4.00(-0.44%)
Aug 21, 2023 919.29 919.29 915.00 915.00 92 -5.00(-0.54%)
Aug 18, 2023 919.72 925.00 919.72 920.00 127 -13.02(-1.40%)
Aug 15, 2023 933.02 26 -6.00(-0.64%)
Aug 14, 2023 973.99 973.99 939.02 939.02 572 -35.98(-3.69%)
Aug 11, 2023 975.00 975.00 975.00 975.00 100 +10.63(+1.10%)
Aug 08, 2023 964.37 34 -20.08(-2.04%)
Aug 07, 2023 1000 1000 984.45 984.45 218 -12.88(-1.29%)
Aug 04, 2023 999.00 1004 989.00 997.33 758 -2.67(-0.27%)
Aug 03, 2023 1004 1004 1000 1000 76 -6.24(-0.62%)
Jul 31, 2023 1006 23 -7.26(-0.72%)
Jul 28, 2023 1014 1014 1014 1014 114 +3.86(+0.38%)
Jul 27, 2023 1010 1010 1010 1010 76 +14.64(+1.47%)
Jul 24, 2023 995.00 96 +6.00(+0.61%)
Jul 21, 2023 989.00 989.00 989.00 989.00 173 +3.53(+0.36%)
Jul 20, 2023 1001 1001 985.47 985.47 203 -3.57(-0.36%)
Jul 19, 2023 993.96 993.96 989.04 989.04 182 +0.04(+0.00%)
Jul 18, 2023 997.00 997.00 989.00 989.00 122 -5.00(-0.50%)
Jul 17, 2023 994.00 994.00 994.00 994.00 110 -17.81(-1.76%)
Jul 13, 2023 1012 24 +9.04(+0.90%)
Jul 12, 2023 1003 1003 1003 1003 93 +0.47(+0.05%)
Jul 11, 2023 988.00 1008 980.51 1002 144 +15.34(+1.55%)
Jul 10, 2023 979.21 986.96 979.21 986.96 110 +12.41(+1.27%)
Jul 07, 2023 962.11 988.97 962.11 974.55 112 +2.55(+0.26%)
Jul 06, 2023 979.85 979.85 971.98 972.00 122 -12.92(-1.31%)
Jul 05, 2023 969.73 984.92 969.73 984.92 200 +11.40(+1.17%)
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.