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 )

973.96 -5.44 (-0.56%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
May 28, 2021 775.26 819.74 775.26 819.74 288 +39.74(+5.09%)
May 27, 2021 800.00 800.00 780.00 780.00 126 -11.00(-1.39%)
May 26, 2021 811.00 811.04 791.00 791.00 137 -21.50(-2.65%)
May 25, 2021 812.50 812.50 812.50 812.50 108 -20.50(-2.46%)
May 24, 2021 833.00 833.00 833.00 833.00 100 -9.19(-1.09%)
May 21, 2021 828.35 857.29 820.00 842.19 163 -17.70(-2.06%)
May 20, 2021 858.00 870.00 840.00 859.89 514 +7.59(+0.89%)
May 19, 2021 849.63 860.00 831.26 852.30 394 +39.80(+4.90%)
May 18, 2021 796.63 845.47 796.63 812.50 434 +40.39(+5.23%)
May 17, 2021 804.95 804.95 760.00 772.11 1,216 +14.85(+1.96%)
May 14, 2021 760.00 778.22 750.00 757.26 916 +18.11(+2.45%)
May 13, 2021 754.53 770.50 739.15 739.15 378 -15.38(-2.04%)
May 12, 2021 758.12 772.00 754.00 754.53 156 -23.91(-3.07%)
May 11, 2021 770.00 808.00 766.49 778.44 1,003 +9.44(+1.23%)
May 10, 2021 740.00 780.00 740.00 769.00 746 +54.00(+7.55%)
May 07, 2021 710.00 725.00 695.00 715.00 385 +31.87(+4.67%)
May 06, 2021 690.00 690.00 683.13 683.13 107 -6.87(-1.00%)
May 05, 2021 690.00 690.00 690.00 690.00 63 -17.95(-2.54%)
May 04, 2021 710.99 710.99 705.18 707.95 223 +17.95(+2.60%)
May 03, 2021 690.00 690.00 690.00 690.00 64 +44.80(+6.94%)
Apr 30, 2021 650.00 650.36 645.00 645.20 200 -7.30(-1.12%)
Apr 29, 2021 652.50 656.97 652.50 652.50 75 -2.50(-0.38%)
Apr 28, 2021 676.95 676.95 655.00 655.00 55 -16.00(-2.38%)
Apr 27, 2021 671.00 671.00 671.00 671.00 65 +0.00(+0.00%)
Apr 26, 2021 667.61 671.00 658.00 671.00 177 -11.90(-1.74%)
Apr 23, 2021 682.90 682.90 682.90 682.90 100 +10.90(+1.62%)
Apr 22, 2021 672.00 672.00 672.00 64 +0.00(+0.00%)
Apr 21, 2021 680.00 680.00 672.00 672.00 104 -3.00(-0.44%)
Apr 20, 2021 685.40 694.21 675.00 675.00 464 -16.00(-2.32%)
Apr 19, 2021 691.00 691.00 691.00 691.00 81 +7.00(+1.02%)
Apr 16, 2021 685.00 699.00 684.00 684.00 200 -5.00(-0.73%)
Apr 15, 2021 689.00 689.00 689.00 689.00 34 +9.00(+1.32%)
Apr 14, 2021 680.00 680.00 25 +0.00(+0.00%)
Apr 13, 2021 680.00 680.00 19 +0.00(+0.00%)
Apr 12, 2021 680.00 680.00 680.00 680.00 36 +0.00(+0.00%)
Apr 09, 2021 680.00 680.00 680.00 680.00 100 +0.00(+0.00%)
Apr 08, 2021 682.42 682.42 676.00 680.00 90 -23.39(-3.33%)
Apr 07, 2021 703.39 703.39 703.39 703.39 52 +13.17(+1.91%)
Apr 06, 2021 690.22 690.22 690.22 690.22 32 -23.77(-3.33%)
Apr 05, 2021 695.00 714.50 695.00 713.99 132 +23.01(+3.33%)
Apr 01, 2021 699.90 707.80 677.21 690.98 100 +15.46(+2.29%)
Mar 31, 2021 685.52 714.15 675.52 675.52 159 -9.28(-1.36%)
Mar 30, 2021 674.12 684.80 674.12 684.80 83 +12.44(+1.85%)
Mar 29, 2021 699.00 699.00 672.36 672.36 101 -27.20(-3.89%)
Mar 26, 2021 698.89 702.00 698.89 699.56 100 -20.31(-2.82%)
Mar 25, 2021 696.50 719.87 696.50 719.87 457 -0.63(-0.09%)
Mar 24, 2021 724.05 724.05 708.08 720.50 136 -29.24(-3.90%)
Mar 23, 2021 711.17 749.74 711.17 749.74 110 +25.74(+3.56%)
Mar 22, 2021 746.02 746.02 724.00 724.00 54 -28.01(-3.72%)
Mar 19, 2021 795.00 795.00 752.01 752.01 800 +0.31(+0.04%)
Mar 18, 2021 746.56 751.70 728.30 751.70 583 +1.70(+0.23%)
Mar 17, 2021 750.51 750.51 750.00 750.00 145 +1.00(+0.13%)
Mar 16, 2021 737.10 749.00 731.00 749.00 102 -18.43(-2.40%)
Mar 15, 2021 736.00 767.43 736.00 767.43 138 -6.07(-0.78%)
Mar 12, 2021 773.50 773.50 773.50 773.50 100 +4.55(+0.59%)
Mar 11, 2021 735.00 768.95 735.00 768.95 441 +43.95(+6.06%)
Mar 10, 2021 740.01 740.01 725.00 725.00 92 -21.00(-2.82%)
Mar 09, 2021 743.01 761.00 741.84 746.00 149 -4.00(-0.53%)
Mar 08, 2021 750.00 750.05 738.00 750.00 520 +10.00(+1.35%)
Mar 05, 2021 725.00 742.50 725.00 740.00 200 +39.99(+5.71%)
Mar 04, 2021 719.97 719.97 700.01 700.01 82 +8.84(+1.28%)
Mar 03, 2021 698.00 702.00 691.17 691.17 170 -14.29(-2.03%)
Mar 02, 2021 724.94 724.94 704.63 705.46 385 -19.48(-2.69%)
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.