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 )

1,035.00 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 29, 2022 683.26 683.26 683.26 683.26 100 -14.24(-2.04%)
Apr 26, 2022 697.50 20 -1.50(-0.21%)
Apr 25, 2022 712.80 712.80 699.00 699.00 64 -3.80(-0.54%)
Apr 22, 2022 713.65 713.65 701.00 702.80 377 -14.20(-1.98%)
Apr 21, 2022 701.00 717.00 701.00 717.00 223 +13.13(+1.87%)
Apr 20, 2022 689.00 703.89 689.00 703.87 212 +14.87(+2.16%)
Apr 19, 2022 689.00 689.00 689.00 689.00 59 +5.75(+0.84%)
Apr 18, 2022 696.44 696.44 682.61 683.25 142 -16.75(-2.39%)
Apr 14, 2022 695.84 714.42 695.84 700.00 170 -6.00(-0.85%)
Apr 13, 2022 706.00 706.00 706.00 706.00 47 +5.00(+0.71%)
Apr 12, 2022 701.00 701.00 701.00 701.00 64 -17.50(-2.44%)
Apr 11, 2022 700.35 718.50 700.35 718.50 104 +28.50(+4.13%)
Apr 07, 2022 690.00 21 +6.86(+1.00%)
Apr 06, 2022 683.14 683.14 683.14 683.14 88 -4.86(-0.71%)
Apr 05, 2022 700.00 700.00 688.00 688.00 45 -12.00(-1.71%)
Apr 04, 2022 725.86 725.86 700.00 700.00 490 -25.86(-3.56%)
Apr 01, 2022 725.86 725.86 725.86 725.86 100 -4.14(-0.57%)
Mar 30, 2022 730.00 21 +14.55(+2.03%)
Mar 29, 2022 715.45 715.45 715.45 715.45 58 -3.55(-0.49%)
Mar 28, 2022 725.00 725.52 719.00 719.00 152 -9.57(-1.31%)
Mar 25, 2022 741.06 741.06 727.04 728.57 126 -21.43(-2.86%)
Mar 24, 2022 765.00 765.00 750.00 750.00 77 -10.99(-1.44%)
Mar 23, 2022 775.25 775.25 755.45 760.99 155 -8.50(-1.10%)
Mar 22, 2022 760.00 769.49 755.00 769.49 176 +9.49(+1.25%)
Mar 21, 2022 777.70 777.70 751.00 760.00 518 +58.50(+8.34%)
Mar 18, 2022 784.45 784.45 701.50 701.50 514 -76.86(-9.87%)
Mar 17, 2022 778.97 778.97 753.00 778.36 135 +8.66(+1.13%)
Mar 16, 2022 733.00 769.70 733.00 769.70 228 +9.70(+1.28%)
Mar 15, 2022 700.00 765.00 700.00 760.00 313 -50.00(-6.17%)
Mar 09, 2022 810.00 32 -9.98(-1.22%)
Mar 08, 2022 793.47 819.98 793.47 819.98 126 +24.98(+3.14%)
Mar 07, 2022 771.50 795.00 771.50 795.00 134 -20.00(-2.45%)
Mar 04, 2022 815.00 815.00 815.00 815.00 100 +3.30(+0.41%)
Mar 03, 2022 799.94 811.70 799.94 811.70 229 +34.70(+4.47%)
Mar 02, 2022 755.00 777.00 755.00 777.00 194 +27.00(+3.60%)
Mar 01, 2022 725.00 750.00 725.00 750.00 184 +35.79(+5.01%)
Feb 28, 2022 625.00 715.00 625.00 714.21 385 +135.91(+23.50%)
Feb 25, 2022 581.25 581.25 577.60 578.30 104 +3.30(+0.57%)
Feb 23, 2022 575.00 82 -8.10(-1.39%)
Feb 22, 2022 583.10 583.10 583.10 583.10 61 -8.90(-1.50%)
Feb 18, 2022 592.00 0 +5.00(+0.85%)
Feb 17, 2022 599.00 599.00 587.00 587.00 97 -3.00(-0.51%)
Feb 16, 2022 587.01 590.00 587.01 590.00 62 -15.87(-2.62%)
Feb 15, 2022 605.87 605.87 605.87 605.87 46 -1.24(-0.20%)
Feb 08, 2022 607.11 26 +12.11(+2.03%)
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.