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 (%)
Apr 30, 2019 749.00 749.00 728.50 737.00 372 -21.10(-2.78%)
Apr 29, 2019 775.05 775.35 753.63 758.10 481 -28.65(-3.64%)
Apr 26, 2019 785.00 793.75 781.85 786.75 700 -30.25(-3.70%)
Apr 25, 2019 790.00 817.00 790.00 817.00 314 +26.04(+3.29%)
Apr 24, 2019 777.52 790.96 776.25 790.96 96 +17.16(+2.22%)
Apr 23, 2019 769.00 778.00 754.34 773.80 536 -13.20(-1.68%)
Apr 22, 2019 752.19 787.00 752.19 787.00 257 +12.03(+1.55%)
Apr 18, 2019 765.03 775.00 762.54 774.97 200 +8.02(+1.05%)
Apr 17, 2019 762.50 766.95 762.50 766.95 138 +6.69(+0.88%)
Apr 16, 2019 756.91 760.26 756.91 760.26 50 +3.36(+0.44%)
Apr 15, 2019 748.98 767.32 748.98 756.90 160 +17.89(+2.42%)
Apr 12, 2019 739.01 739.01 739.01 739.01 100 +0.00(+0.00%)
Apr 11, 2019 740.00 740.00 739.01 739.01 89 -3.99(-0.54%)
Apr 10, 2019 742.50 743.00 742.50 743.00 118 +4.00(+0.54%)
Apr 09, 2019 739.00 739.00 739.00 739.00 60 -1.21(-0.16%)
Apr 08, 2019 740.21 740.21 740.21 740.21 67 +1.21(+0.16%)
Apr 05, 2019 740.01 743.00 739.00 739.00 200 -1.00(-0.14%)
Apr 04, 2019 740.00 740.00 740.00 740.00 31 +4.97(+0.68%)
Apr 03, 2019 735.03 735.03 9 +0.00(+0.00%)
Apr 02, 2019 740.25 741.19 735.03 735.03 142 -14.56(-1.94%)
Apr 01, 2019 733.60 749.59 733.59 749.59 124 +14.16(+1.93%)
Mar 29, 2019 736.17 745.00 735.43 735.43 200 -2.59(-0.35%)
Mar 28, 2019 730.22 743.40 730.22 738.02 110 -4.48(-0.60%)
Mar 27, 2019 734.99 742.50 734.99 742.50 253 +7.50(+1.02%)
Mar 26, 2019 739.50 739.50 735.00 735.00 384 +24.95(+3.51%)
Mar 25, 2019 710.05 710.05 710.05 710.05 50 +3.95(+0.56%)
Mar 22, 2019 718.00 718.00 706.10 706.10 200 -11.90(-1.66%)
Mar 21, 2019 718.00 727.99 718.00 718.00 170 -0.05(-0.01%)
Mar 20, 2019 718.01 718.05 718.01 718.05 112 -3.65(-0.51%)
Mar 19, 2019 703.42 738.70 703.42 721.70 155 +15.44(+2.19%)
Mar 18, 2019 691.25 714.99 691.25 706.26 133 +22.02(+3.22%)
Mar 15, 2019 700.00 713.30 684.24 684.24 800 -5.38(-0.78%)
Mar 14, 2019 695.00 702.90 689.62 689.62 156 -4.13(-0.60%)
Mar 13, 2019 684.94 710.00 684.94 693.75 391 +23.25(+3.47%)
Mar 12, 2019 686.49 686.49 670.50 670.50 81 +4.50(+0.68%)
Mar 11, 2019 667.70 667.70 666.00 666.00 68 +10.86(+1.66%)
Mar 08, 2019 656.30 669.10 655.10 655.14 100 -9.86(-1.48%)
Mar 07, 2019 680.00 680.00 665.00 665.00 211 -19.70(-2.88%)
Mar 06, 2019 680.50 684.70 679.00 684.70 411 -14.80(-2.12%)
Mar 05, 2019 699.50 699.50 699.50 699.50 13 +0.00(+0.00%)
Mar 04, 2019 683.10 699.50 681.71 699.50 266 -0.50(-0.07%)
Mar 01, 2019 702.50 702.50 700.00 700.00 100 +1.00(+0.14%)
Feb 28, 2019 699.10 705.39 699.00 699.00 306 -0.64(-0.09%)
Feb 27, 2019 711.00 711.00 699.64 699.64 147 -15.36(-2.15%)
Feb 26, 2019 715.00 715.00 715.00 715.00 40 -3.79(-0.53%)
Feb 25, 2019 703.97 734.50 703.47 718.79 117 -0.44(-0.06%)
Feb 22, 2019 695.00 719.23 689.01 719.23 100 +39.13(+5.75%)
Feb 21, 2019 680.50 700.95 680.10 680.10 103 -4.70(-0.69%)
Feb 20, 2019 705.98 705.98 684.80 684.80 60 +9.64(+1.43%)
Feb 19, 2019 673.56 682.01 671.61 675.16 579 +1.59(+0.24%)
Feb 15, 2019 690.00 690.00 673.57 673.57 100 +6.07(+0.91%)
Feb 14, 2019 667.50 667.50 667.50 667.50 37 -12.49(-1.84%)
Feb 13, 2019 679.99 679.99 679.99 679.99 25 +21.37(+3.24%)
Feb 12, 2019 664.50 664.50 658.62 658.62 84 +12.57(+1.95%)
Feb 11, 2019 666.95 666.95 646.05 646.05 155 +0.43(+0.07%)
Feb 08, 2019 647.51 647.51 645.62 645.62 100 -16.38(-2.47%)
Feb 07, 2019 662.00 662.00 662.00 662.00 15 +0.00(+0.00%)
Feb 06, 2019 651.05 674.95 651.00 662.00 222 -11.95(-1.77%)
Feb 05, 2019 674.68 674.85 650.06 673.95 253 +23.55(+3.62%)
Feb 04, 2019 655.17 666.98 650.02 650.40 182 +0.38(+0.06%)
Feb 01, 2019 650.02 650.02 650.02 650.02 100 +0.01(+0.00%)
Jan 31, 2019 660.00 660.00 650.01 650.01 82 -10.03(-1.52%)
Jan 30, 2019 650.00 687.00 650.00 660.04 184 +10.59(+1.63%)
Jan 29, 2019 649.45 649.45 649.45 649.45 10 +0.00(+0.00%)
Jan 28, 2019 649.45 649.45 649.45 649.45 69 +24.25(+3.88%)
Jan 25, 2019 622.22 627.00 622.00 625.20 200 +3.20(+0.51%)
Jan 24, 2019 610.00 624.50 610.00 622.00 148 +0.00(+0.00%)
Jan 23, 2019 625.00 625.00 610.00 622.00 320 +12.00(+1.97%)
Jan 22, 2019 610.00 615.61 610.00 610.00 274 +8.00(+1.33%)
Jan 18, 2019 627.00 627.00 602.00 602.00 400 -7.95(-1.30%)
Jan 17, 2019 609.85 620.00 600.00 609.95 211 -26.85(-4.22%)
Jan 16, 2019 636.80 636.80 636.80 636.80 25 +11.80(+1.89%)
Jan 15, 2019 633.32 633.32 625.00 625.00 121 +4.65(+0.75%)
Jan 14, 2019 649.70 649.70 610.00 620.35 628 -4.80(-0.77%)
Jan 11, 2019 632.55 632.55 610.00 625.15 400 -24.85(-3.82%)
Jan 10, 2019 650.00 650.00 650.00 650.00 52 +0.00(+0.00%)
Jan 09, 2019 650.00 650.00 650.00 650.00 47 +24.00(+3.83%)
Jan 08, 2019 628.75 628.75 626.00 626.00 111 +1.57(+0.25%)
Jan 07, 2019 654.24 680.00 624.43 624.43 209 -11.13(-1.75%)
Jan 04, 2019 675.00 675.00 635.56 635.56 100 +12.36(+1.98%)
Jan 03, 2019 607.00 623.20 600.99 623.20 107 -11.30(-1.78%)
Jan 02, 2019 599.99 634.50 595.83 634.50 759 +46.83(+7.97%)
Dec 31, 2018 630.00 630.00 571.46 587.67 1,600 -22.37(-3.67%)
Dec 28, 2018 640.00 640.00 606.40 610.04 400 -30.46(-4.76%)
Dec 27, 2018 620.39 640.50 610.00 640.50 256 +8.74(+1.38%)
Dec 26, 2018 637.49 637.49 620.50 631.76 495 -3.24(-0.51%)
Dec 24, 2018 649.99 650.00 610.13 635.00 400 -22.08(-3.36%)
Dec 21, 2018 702.00 703.65 649.03 657.08 1,000 -47.92(-6.80%)
Dec 20, 2018 717.21 717.21 705.00 705.00 596 -15.00(-2.08%)
Dec 19, 2018 720.00 720.00 720.00 720.00 90 -8.87(-1.22%)
Dec 18, 2018 730.00 730.00 725.00 728.87 194 -6.18(-0.84%)
Dec 17, 2018 740.00 742.50 728.49 735.05 333 +5.05(+0.69%)
Dec 14, 2018 698.05 730.05 698.05 730.00 500 +25.00(+3.55%)
Dec 13, 2018 701.34 708.67 689.32 705.00 1,374 -4.50(-0.63%)
Dec 12, 2018 700.59 710.45 700.59 709.50 849 +13.25(+1.90%)
Dec 11, 2018 700.05 700.05 695.00 696.25 419 -0.75(-0.11%)
Dec 10, 2018 708.30 708.30 697.00 697.00 186 -24.66(-3.42%)
Dec 07, 2018 700.64 721.66 700.64 721.66 100 -8.83(-1.21%)
Dec 06, 2018 735.00 747.21 723.30 730.49 604 +14.49(+2.02%)
Dec 04, 2018 717.62 732.55 710.88 716.00 800 +6.00(+0.85%)
Dec 03, 2018 715.10 720.00 698.05 710.00 1,281 +11.25(+1.61%)
Nov 30, 2018 722.00 722.00 698.75 698.75 1,100 -26.25(-3.62%)
Nov 29, 2018 719.35 725.00 710.00 725.00 1,287 -5.14(-0.70%)
Nov 28, 2018 730.57 735.00 730.09 730.14 278 +0.69(+0.09%)
Nov 27, 2018 721.10 746.42 721.10 729.45 197 -6.10(-0.83%)
Nov 26, 2018 748.98 750.00 723.11 735.55 308 -14.45(-1.93%)
Nov 23, 2018 750.00 750.00 750.00 750.00 100 -5.00(-0.66%)
Nov 21, 2018 755.00 755.00 755.00 0 +5.00(+0.67%)
Nov 20, 2018 750.00 758.65 742.55 750.00 490 -7.95(-1.05%)
Nov 19, 2018 750.00 770.00 750.00 757.95 249 +5.95(+0.79%)
Nov 16, 2018 748.00 752.00 748.00 752.00 400 +0.00(+0.00%)
Nov 15, 2018 748.00 757.00 748.00 752.00 294 -5.06(-0.67%)
Nov 14, 2018 769.75 775.00 754.50 757.06 215 -32.95(-4.17%)
Nov 13, 2018 781.00 790.02 761.05 790.01 607 +9.93(+1.27%)
Nov 12, 2018 786.91 791.98 780.08 780.08 221 -34.92(-4.28%)
Nov 09, 2018 778.00 815.00 778.00 815.00 100 +32.00(+4.09%)
Nov 08, 2018 791.50 805.00 783.00 783.00 87 -6.00(-0.76%)
Nov 07, 2018 777.00 789.00 777.00 789.00 221 +9.00(+1.15%)
Nov 06, 2018 785.00 785.00 780.00 780.00 98 -24.00(-2.99%)
Nov 05, 2018 797.14 804.00 779.90 804.00 201 +24.10(+3.09%)
Nov 02, 2018 768.80 779.90 765.05 779.90 100 +10.40(+1.35%)
Nov 01, 2018 750.46 769.50 750.46 769.50 337 +19.50(+2.60%)
Oct 31, 2018 759.40 759.40 749.99 750.00 564 +20.00(+2.74%)
Oct 30, 2018 743.03 743.03 730.00 730.00 95 -9.45(-1.28%)
Oct 29, 2018 753.80 755.25 717.25 739.45 338 -42.55(-5.44%)
Oct 26, 2018 802.00 802.00 750.00 782.00 300 -25.21(-3.12%)
Oct 25, 2018 807.21 807.21 807.21 807.21 67 +5.05(+0.63%)
Oct 24, 2018 830.23 832.05 802.16 802.16 586 -29.90(-3.59%)
Oct 23, 2018 836.07 836.07 832.06 832.06 106 -18.50(-2.18%)
Oct 22, 2018 860.00 860.00 850.56 850.56 88 -7.18(-0.84%)
Oct 19, 2018 835.60 890.00 835.60 857.74 100 -7.26(-0.84%)
Oct 18, 2018 875.00 875.00 840.40 865.00 320 -21.00(-2.37%)
Oct 17, 2018 886.00 886.00 886.00 886.00 67 -19.00(-2.10%)
Oct 16, 2018 900.00 905.00 900.00 905.00 90 +19.70(+2.23%)
Oct 15, 2018 885.32 900.90 882.00 885.30 138 -22.70(-2.50%)
Oct 12, 2018 904.00 908.00 904.00 908.00 100 +4.10(+0.45%)
Oct 11, 2018 903.90 903.90 903.90 903.90 50 +2.48(+0.28%)
Oct 10, 2018 881.21 907.00 861.07 901.42 420 -5.03(-0.55%)
Oct 09, 2018 900.00 906.45 900.00 906.45 131 -0.05(-0.01%)
Oct 08, 2018 906.40 906.50 905.89 906.50 144 -0.40(-0.04%)
Oct 05, 2018 895.36 906.90 895.36 906.90 100 +10.69(+1.19%)
Oct 04, 2018 906.15 906.15 896.21 896.21 176 -12.79(-1.41%)
Oct 03, 2018 906.09 918.89 906.09 909.00 160 +2.93(+0.32%)
Oct 02, 2018 920.47 920.47 906.07 906.07 172 -6.53(-0.72%)
Oct 01, 2018 914.00 914.00 912.60 912.60 73 -9.40(-1.02%)
Sep 28, 2018 917.10 922.00 917.10 922.00 100 +10.70(+1.17%)
Sep 27, 2018 908.00 927.50 908.00 911.30 279 -15.70(-1.69%)
Sep 26, 2018 927.00 927.00 927.00 927.00 90 +2.99(+0.32%)
Sep 25, 2018 915.00 929.00 911.35 924.01 609 +0.37(+0.04%)
Sep 24, 2018 907.50 926.70 907.50 923.64 570 -6.85(-0.74%)
Sep 21, 2018 932.15 939.43 920.00 930.49 1,500 +5.49(+0.59%)
Sep 20, 2018 918.80 938.64 912.30 925.00 529 +3.75(+0.41%)
Sep 19, 2018 916.20 921.25 907.11 921.25 590 +11.24(+1.24%)
Sep 18, 2018 928.05 947.74 909.15 910.01 730 -4.99(-0.55%)
Sep 17, 2018 915.08 927.00 915.00 915.00 228 +8.80(+0.97%)
Sep 14, 2018 902.00 924.00 902.00 906.20 400 +2.35(+0.26%)
Sep 13, 2018 921.15 922.52 903.85 903.85 177 -21.57(-2.33%)
Sep 12, 2018 925.42 925.42 925.42 925.42 181 +7.42(+0.81%)
Sep 11, 2018 930.00 930.00 918.00 918.00 232 +10.45(+1.15%)
Sep 10, 2018 935.03 935.03 901.00 907.55 925 -27.45(-2.94%)
Sep 07, 2018 963.00 963.00 935.00 935.00 300 -1.10(-0.12%)
Sep 06, 2018 968.80 968.80 936.00 936.10 295 -9.90(-1.05%)
Sep 05, 2018 950.40 959.79 942.00 946.00 303 -30.07(-3.08%)
Sep 04, 2018 966.40 980.00 955.00 976.07 273 +17.95(+1.87%)
Aug 31, 2018 958.12 958.12 958.12 0 -1.93(-0.20%)
Aug 30, 2018 945.35 960.05 945.01 960.05 189 +10.05(+1.06%)
Aug 29, 2018 966.46 966.46 946.00 950.00 229 +5.00(+0.53%)
Aug 28, 2018 947.67 963.94 945.00 945.00 278 -9.50(-1.00%)
Aug 27, 2018 980.00 980.00 954.50 954.50 309 -5.70(-0.59%)
Aug 24, 2018 960.20 960.20 960.20 960.20 100 -14.79(-1.52%)
Aug 23, 2018 974.97 974.99 964.80 974.99 191 +18.88(+1.97%)
Aug 22, 2018 990.00 990.00 956.11 956.11 353 -7.77(-0.81%)
Aug 21, 2018 976.36 985.00 963.88 963.88 299 -26.12(-2.64%)
Aug 20, 2018 989.99 990.00 966.15 990.00 138 +19.93(+2.05%)
Aug 17, 2018 989.99 989.99 965.01 970.07 100 +4.07(+0.42%)
Aug 16, 2018 989.99 989.99 966.00 966.00 123 -9.00(-0.92%)
Aug 15, 2018 983.50 983.50 975.00 975.00 319 -10.01(-1.02%)
Aug 14, 2018 985.87 985.87 985.00 985.01 239 +16.60(+1.71%)
Aug 13, 2018 970.36 970.36 960.60 968.41 363 +17.21(+1.81%)
Aug 10, 2018 975.00 975.00 951.20 951.20 100 -3.95(-0.41%)
Aug 09, 2018 970.00 970.00 955.15 955.15 123 -2.45(-0.26%)
Aug 08, 2018 966.00 966.00 957.60 957.60 128 -6.40(-0.66%)
Aug 07, 2018 961.28 964.00 961.28 964.00 98 +7.90(+0.83%)
Aug 06, 2018 980.00 980.00 956.10 956.10 478 -23.88(-2.44%)
Aug 03, 2018 954.00 979.98 944.00 979.98 200 +32.53(+3.43%)
Aug 02, 2018 984.98 984.98 947.45 947.45 440 -37.55(-3.81%)
Aug 01, 2018 976.05 985.00 975.00 985.00 295 +7.58(+0.78%)
Jul 31, 2018 985.00 985.00 977.42 977.42 70 -2.58(-0.26%)
Jul 30, 2018 979.00 983.50 979.00 980.00 141 +2.00(+0.20%)
Jul 27, 2018 989.99 989.99 978.00 978.00 100 -9.00(-0.91%)
Jul 26, 2018 977.70 989.98 977.70 987.00 273 +0.50(+0.05%)
Jul 25, 2018 979.00 986.50 967.20 986.50 835 +2.51(+0.26%)
Jul 24, 2018 980.00 985.00 935.00 983.99 578 +3.99(+0.41%)
Jul 23, 2018 969.00 980.00 969.00 980.00 184 +6.21(+0.64%)
Jul 20, 2018 989.99 989.99 973.79 973.79 431 -5.21(-0.53%)
Jul 19, 2018 973.70 981.75 973.70 979.00 258 -7.47(-0.76%)
Jul 18, 2018 965.52 988.99 965.52 986.47 406 +8.67(+0.89%)
Jul 17, 2018 984.80 989.98 977.80 977.80 168 +14.80(+1.54%)
Jul 16, 2018 972.08 972.08 963.00 963.00 184 +3.00(+0.31%)
Jul 13, 2018 962.35 982.99 953.79 960.00 152 -28.00(-2.83%)
Jul 12, 2018 977.25 988.00 967.11 988.00 141 +9.60(+0.98%)
Jul 11, 2018 955.75 985.00 955.75 978.40 348 -10.02(-1.01%)
Jul 10, 2018 985.00 1020 957.75 988.42 325 +23.42(+2.43%)
Jul 09, 2018 989.64 1014 965.00 965.00 389 -30.00(-3.02%)
Jul 06, 2018 980.00 1006 980.00 995.00 296 +23.90(+2.46%)
Jul 05, 2018 980.38 980.38 971.10 971.10 84 +7.55(+0.78%)
Jul 03, 2018 963.55 963.55 963.55 0 +24.85(+2.65%)
Jul 02, 2018 938.30 960.00 938.30 938.70 350 -11.30(-1.19%)
Jun 29, 2018 945.08 960.00 940.00 950.00 675 +7.42(+0.79%)
Jun 28, 2018 987.49 990.00 942.58 942.58 987 -47.41(-4.79%)
Jun 27, 2018 964.55 989.99 955.76 989.99 254 +27.89(+2.90%)
Jun 26, 2018 960.00 1005 960.00 962.10 433 +9.96(+1.05%)
Jun 25, 2018 954.60 978.00 952.00 952.14 791 -15.01(-1.55%)
Jun 22, 2018 957.57 991.75 957.57 967.15 1,625 +12.08(+1.26%)
Jun 21, 2018 950.00 961.38 949.00 955.07 403 -3.93(-0.41%)
Jun 20, 2018 977.30 995.00 950.52 959.00 907 -14.01(-1.44%)
Jun 19, 2018 990.00 990.00 970.03 973.01 515 -24.60(-2.47%)
Jun 18, 2018 999.00 1000 984.51 997.61 757 +17.47(+1.78%)
Jun 15, 2018 985.77 979.03 980.14 916 +1.11(+0.11%)
Jun 14, 2018 973.00 981.00 968.00 979.03 654 +7.96(+0.82%)
Jun 13, 2018 975.00 986.00 970.00 971.07 1,080 +1.07(+0.11%)
Jun 12, 2018 977.35 985.00 964.06 970.00 4,500 -27.00(-2.71%)
Jun 11, 2018 996.00 997.18 995.34 997.00 1,460 +1.66(+0.17%)
Jun 08, 2018 995.00 1003 975.15 995.34 1,658 +0.34(+0.03%)
Jun 07, 2018 1020 1020 995.00 995.00 239 -2.88(-0.29%)
Jun 06, 2018 1020 1020 997.88 997.88 175 +4.13(+0.42%)
Jun 05, 2018 982.00 1006 967.06 993.75 917 +12.68(+1.29%)
Jun 04, 2018 1037 1037 961.00 981.07 842 -49.94(-4.84%)
Jun 01, 2018 1056 1060 1031 1031 242 -38.99(-3.64%)
May 31, 2018 1051 1089 1029 1070 891 +46.92(+4.59%)
May 30, 2018 1026 1054 1010 1023 469 +3.59(+0.35%)
May 29, 2018 1020 1020 1019 1019 147 +1.39(+0.14%)
May 25, 2018 1018 1018 1018 0 -5.41(-0.53%)
May 24, 2018 1034 1034 1024 1024 233 -11.30(-1.09%)
May 23, 2018 1025 1045 1021 1035 406 +20.81(+2.05%)
May 22, 2018 995.25 1049 995.25 1014 496 +23.47(+2.37%)
May 21, 2018 1020 1035 990.53 990.53 961 -4.47(-0.45%)
May 18, 2018 1020 1035 995.00 995.00 313 -25.08(-2.46%)
May 17, 2018 1015 1045 1015 1020 246 +21.19(+2.12%)
May 16, 2018 969.89 999.50 955.52 998.89 377 +30.89(+3.19%)
May 15, 2018 951.21 975.00 950.50 968.00 810 +17.88(+1.88%)
May 14, 2018 980.00 992.20 950.12 950.12 560 -50.66(-5.06%)
May 11, 2018 1008 1008 970.01 1001 390 +15.77(+1.60%)
May 10, 2018 1010 1010 985.01 985.01 303 -19.43(-1.93%)
May 09, 2018 1057 1057 1004 1004 293 +16.64(+1.68%)
May 08, 2018 1000 1007 985.00 987.80 916 -9.80(-0.98%)
May 07, 2018 985.00 1001 964.70 997.60 1,939 -7.40(-0.74%)
May 04, 2018 961.00 1019 961.00 1005 579 +19.99(+2.03%)
May 03, 2018 1100 1100 980.00 985.01 4,158 -135.05(-12.06%)
May 02, 2018 1225 1225 1115 1120 3,058 -55.46(-4.72%)
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.