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 )

997.00 -38.00 (-3.67%)
Streaming Delayed Price Updated: 3:36 PM EDT, May 13, 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 28, 2023 861.82 866.99 860.01 864.55 685 -2.97(-0.34%)
Apr 27, 2023 867.52 867.52 867.52 867.52 37 +4.27(+0.49%)
Apr 26, 2023 870.00 870.00 863.25 863.25 57 -6.63(-0.76%)
Apr 25, 2023 870.00 870.00 869.88 869.88 83 +15.34(+1.80%)
Apr 24, 2023 859.53 859.53 845.00 854.54 136 +11.48(+1.36%)
Apr 21, 2023 860.00 860.00 843.06 843.06 129 -6.98(-0.82%)
Apr 20, 2023 850.04 850.04 850.04 850.04 68 +15.53(+1.86%)
Apr 19, 2023 834.51 834.51 834.51 834.51 24 +9.00(+1.09%)
Apr 18, 2023 824.16 830.64 824.16 825.51 96 -9.25(-1.11%)
Apr 13, 2023 834.76 9 -4.32(-0.51%)
Apr 12, 2023 839.08 839.08 839.08 839.08 18 -7.27(-0.86%)
Apr 11, 2023 840.00 846.35 839.97 846.35 100 +6.35(+0.76%)
Apr 10, 2023 849.84 849.84 840.00 840.00 129 +0.72(+0.09%)
Apr 06, 2023 839.28 839.28 839.28 839.28 100 +4.53(+0.54%)
Apr 05, 2023 834.75 834.75 834.75 834.75 23 +2.26(+0.27%)
Mar 30, 2023 832.49 10 +3.03(+0.37%)
Mar 28, 2023 829.46 46 +12.46(+1.53%)
Mar 24, 2023 817.00 51 -8.00(-0.97%)
Mar 23, 2023 828.35 829.00 825.00 825.00 158 -4.76(-0.57%)
Mar 22, 2023 825.00 829.76 825.00 829.76 94 +2.76(+0.33%)
Mar 21, 2023 834.50 834.50 827.00 827.00 173 +2.00(+0.24%)
Mar 20, 2023 845.99 853.42 825.00 825.00 225 +9.37(+1.15%)
Mar 17, 2023 875.00 875.00 815.63 815.63 187 -59.41(-6.79%)
Mar 16, 2023 875.04 875.04 875.04 875.04 32 -9.96(-1.13%)
Mar 15, 2023 891.00 891.00 885.00 885.00 134 -24.70(-2.72%)
Mar 14, 2023 898.12 909.70 898.12 909.70 159 +8.00(+0.89%)
Mar 13, 2023 899.50 901.70 890.04 901.70 166 +1.70(+0.19%)
Mar 10, 2023 901.00 901.00 900.00 900.00 125 -1.00(-0.11%)
Mar 09, 2023 895.77 901.00 895.77 901.00 80 +1.00(+0.11%)
Mar 08, 2023 897.50 900.00 897.50 900.00 174 -0.26(-0.03%)
Mar 07, 2023 897.50 900.26 897.50 900.26 137 +2.76(+0.31%)
Mar 06, 2023 904.00 904.00 897.50 897.50 145 -6.26(-0.69%)
Mar 03, 2023 904.40 904.40 903.76 903.76 161 +9.22(+1.03%)
Mar 02, 2023 894.54 894.54 894.54 894.54 48 +4.84(+0.54%)
Mar 01, 2023 889.70 889.70 889.70 889.70 30 -5.30(-0.59%)
Feb 28, 2023 900.00 903.00 895.00 895.00 591 +0.50(+0.06%)
Feb 27, 2023 890.00 895.00 890.00 894.50 262 +17.50(+2.00%)
Feb 24, 2023 855.90 877.00 854.55 877.00 368 +25.75(+3.02%)
Feb 23, 2023 851.25 851.25 851.25 851.25 20 -5.72(-0.67%)
Feb 22, 2023 848.48 856.97 848.48 856.97 290 +6.92(+0.81%)
Feb 21, 2023 850.05 850.05 850.05 850.05 52 +4.41(+0.52%)
Feb 17, 2023 845.64 845.64 845.64 845.64 100 -4.36(-0.51%)
Feb 14, 2023 850.00 16 +4.95(+0.59%)
Feb 13, 2023 850.00 850.00 845.05 845.05 154 +0.05(+0.01%)
Feb 10, 2023 842.00 845.00 842.00 845.00 349 -0.38(-0.04%)
Feb 09, 2023 845.38 845.38 845.38 845.38 26 +10.38(+1.24%)
Feb 08, 2023 835.00 835.00 835.00 835.00 61 -9.99(-1.18%)
Feb 07, 2023 826.98 844.99 826.98 844.99 51 +24.97(+3.05%)
Feb 06, 2023 820.00 822.50 820.00 820.02 260 +0.02(+0.00%)
Feb 03, 2023 813.15 820.00 813.15 820.00 207 +6.90(+0.85%)
Feb 02, 2023 814.65 815.12 809.44 813.10 602 -1.86(-0.23%)
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.