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 )

880.00 UNCHANGED
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 31, 2020 285.00 297.00 280.00 297.00 235 -3.00(-1.00%)
Mar 30, 2020 300.00 300.00 280.00 300.00 396 +0.55(+0.18%)
Mar 27, 2020 296.50 300.00 293.00 299.45 100 +6.45(+2.20%)
Mar 26, 2020 294.00 297.50 287.05 293.00 1,717 +7.54(+2.64%)
Mar 25, 2020 285.68 305.00 285.00 285.46 1,831 -14.54(-4.85%)
Mar 24, 2020 296.50 320.55 295.00 300.00 772 +30.01(+11.12%)
Mar 23, 2020 281.57 281.57 260.00 269.99 705 -21.45(-7.36%)
Mar 20, 2020 279.99 299.97 260.38 291.44 700 -8.56(-2.85%)
Mar 19, 2020 278.35 300.00 278.00 300.00 240 -9.26(-2.99%)
Mar 18, 2020 353.41 353.41 295.00 309.26 332 -77.74(-20.09%)
Mar 17, 2020 426.00 450.00 382.50 387.00 1,252 -61.00(-13.62%)
Mar 16, 2020 393.51 453.95 393.51 448.00 313 -7.00(-1.54%)
Mar 13, 2020 466.22 489.97 450.00 455.00 700 +0.00(+0.00%)
Mar 12, 2020 457.50 489.95 455.00 455.00 142 -35.80(-7.29%)
Mar 11, 2020 505.00 505.10 465.35 490.80 216 -23.20(-4.51%)
Mar 10, 2020 539.95 548.97 488.39 514.00 367 +0.03(+0.01%)
Mar 09, 2020 499.00 513.97 499.00 513.97 98 -10.03(-1.91%)
Mar 06, 2020 545.00 550.09 520.00 524.00 900 -26.07(-4.74%)
Mar 05, 2020 583.48 583.48 550.07 550.07 309 -39.93(-6.77%)
Mar 04, 2020 590.00 590.00 590.00 590.00 12 +0.00(+0.00%)
Mar 03, 2020 578.80 593.00 573.14 590.00 174 -3.00(-0.51%)
Mar 02, 2020 593.00 593.00 576.03 593.00 186 -7.00(-1.17%)
Feb 28, 2020 630.00 630.00 598.00 600.00 800 -36.47(-5.73%)
Feb 27, 2020 605.00 656.45 603.44 636.47 661 -20.12(-3.06%)
Feb 26, 2020 658.00 658.00 640.20 656.59 78 +8.59(+1.33%)
Feb 25, 2020 655.50 659.59 638.59 648.00 434 -1.99(-0.31%)
Feb 24, 2020 622.72 660.00 622.72 649.99 1,338 -14.01(-2.11%)
Feb 21, 2020 664.00 664.00 664.00 664.00 100 +0.00(+0.00%)
Feb 20, 2020 664.00 664.00 664.00 664.00 38 +0.00(+0.00%)
Feb 19, 2020 650.00 664.00 650.00 664.00 70 -0.99(-0.15%)
Feb 18, 2020 663.99 673.80 652.68 664.99 161 -0.01(-0.00%)
Feb 14, 2020 665.00 665.00 665.00 665.00 100 +0.00(+0.00%)
Feb 13, 2020 665.00 665.00 665.00 665.00 24 +5.00(+0.76%)
Feb 12, 2020 665.69 665.69 646.85 660.00 249 -10.00(-1.49%)
Feb 11, 2020 660.00 674.99 642.00 670.00 522 +18.90(+2.90%)
Feb 10, 2020 633.30 651.10 623.90 651.10 132 -3.90(-0.60%)
Feb 07, 2020 656.02 660.00 645.87 655.00 100 -5.00(-0.76%)
Feb 06, 2020 668.00 668.00 652.54 660.00 47 +8.00(+1.23%)
Feb 05, 2020 644.66 652.00 618.93 652.00 213 +12.22(+1.91%)
Feb 04, 2020 632.50 650.00 620.38 639.78 385 +11.28(+1.79%)
Feb 03, 2020 629.92 630.60 615.31 628.50 119 -1.00(-0.16%)
Jan 31, 2020 620.82 637.80 610.51 629.50 100 -15.50(-2.40%)
Jan 30, 2020 639.95 647.00 628.72 645.00 125 +5.00(+0.78%)
Jan 29, 2020 648.00 648.00 638.00 640.00 103 +3.00(+0.47%)
Jan 28, 2020 637.00 637.00 637.00 637.00 15 +0.00(+0.00%)
Jan 27, 2020 641.88 641.88 630.27 637.00 447 -3.00(-0.47%)
Jan 24, 2020 620.80 648.99 620.80 640.00 700 +19.00(+3.06%)
Jan 23, 2020 622.03 622.03 608.31 621.00 913 -1.00(-0.16%)
Jan 22, 2020 614.95 628.00 609.99 622.00 1,012 +17.07(+2.82%)
Jan 21, 2020 609.99 623.14 600.00 604.93 1,457 -0.65(-0.11%)
Jan 17, 2020 630.02 630.02 592.67 605.58 800 +0.63(+0.10%)
Jan 16, 2020 605.00 615.00 595.00 604.95 1,477 +20.60(+3.53%)
Jan 15, 2020 583.50 613.00 583.50 584.35 1,317 -17.15(-2.85%)
Jan 14, 2020 584.80 602.00 584.80 601.50 450 +15.00(+2.56%)
Jan 13, 2020 577.00 586.50 577.00 586.50 42 -7.50(-1.26%)
Jan 10, 2020 589.39 594.00 573.00 594.00 1,300 +18.88(+3.28%)
Jan 09, 2020 608.00 608.00 575.12 575.12 473 -24.50(-4.09%)
Jan 08, 2020 610.16 619.35 591.30 599.62 614 -6.38(-1.05%)
Jan 07, 2020 612.13 621.21 590.31 606.00 359 -3.35(-0.55%)
Jan 06, 2020 599.34 623.87 599.34 609.35 1,206 +27.73(+4.77%)
Jan 03, 2020 584.00 584.00 581.62 581.62 100 -7.38(-1.25%)
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.