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 )

980.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
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%)
Feb 01, 2023 796.06 814.96 795.51 814.96 288 +14.96(+1.87%)
Jan 31, 2023 795.00 800.00 795.00 800.00 182 +14.70(+1.87%)
Jan 30, 2023 779.45 785.30 777.01 785.30 58 -2.33(-0.30%)
Jan 27, 2023 777.22 793.48 777.22 787.63 484 +16.02(+2.08%)
Jan 26, 2023 755.50 776.96 755.50 771.61 488 +22.01(+2.94%)
Jan 25, 2023 734.90 749.96 734.90 749.60 418 +14.70(+2.00%)
Jan 24, 2023 734.00 734.90 734.00 734.90 54 +2.55(+0.35%)
Jan 23, 2023 732.85 733.40 730.06 732.35 337 -0.15(-0.02%)
Jan 20, 2023 727.50 733.46 727.50 732.50 334 +11.50(+1.60%)
Jan 19, 2023 721.00 721.00 721.00 721.00 25 -3.39(-0.47%)
Jan 18, 2023 724.00 724.39 724.00 724.39 86 -2.61(-0.36%)
Jan 17, 2023 727.00 727.00 727.00 727.00 42 +0.03(+0.00%)
Jan 13, 2023 726.97 726.97 726.97 726.97 100 +21.97(+3.12%)
Jan 12, 2023 700.05 706.50 700.05 705.00 165 +5.00(+0.71%)
Jan 11, 2023 699.78 707.50 699.78 700.00 592 -4.02(-0.57%)
Jan 10, 2023 704.00 707.50 700.06 704.02 559 +0.02(+0.00%)
Jan 09, 2023 705.00 705.00 698.79 704.00 127 +0.00(+0.00%)
Jan 06, 2023 699.47 704.00 698.00 704.00 100 +16.00(+2.33%)
Jan 05, 2023 700.35 700.35 687.50 688.00 117 -3.09(-0.45%)
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.