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 (%)
Jul 31, 2023 1006 23 -7.26(-0.72%)
Jul 28, 2023 1014 1014 1014 1014 114 +3.86(+0.38%)
Jul 27, 2023 1010 1010 1010 1010 76 +14.64(+1.47%)
Jul 24, 2023 995.00 96 +6.00(+0.61%)
Jul 21, 2023 989.00 989.00 989.00 989.00 173 +3.53(+0.36%)
Jul 20, 2023 1001 1001 985.47 985.47 203 -3.57(-0.36%)
Jul 19, 2023 993.96 993.96 989.04 989.04 182 +0.04(+0.00%)
Jul 18, 2023 997.00 997.00 989.00 989.00 122 -5.00(-0.50%)
Jul 17, 2023 994.00 994.00 994.00 994.00 110 -17.81(-1.76%)
Jul 13, 2023 1012 24 +9.04(+0.90%)
Jul 12, 2023 1003 1003 1003 1003 93 +0.47(+0.05%)
Jul 11, 2023 988.00 1008 980.51 1002 144 +15.34(+1.55%)
Jul 10, 2023 979.21 986.96 979.21 986.96 110 +12.41(+1.27%)
Jul 07, 2023 962.11 988.97 962.11 974.55 112 +2.55(+0.26%)
Jul 06, 2023 979.85 979.85 971.98 972.00 122 -12.92(-1.31%)
Jul 05, 2023 969.73 984.92 969.73 984.92 200 +11.40(+1.17%)
Jul 03, 2023 973.52 973.52 973.52 973.52 193 +23.52(+2.48%)
Jun 30, 2023 970.00 970.00 950.00 950.00 100 +11.00(+1.17%)
Jun 28, 2023 939.00 52 +0.00(+0.00%)
Jun 27, 2023 939.03 939.03 939.00 939.00 108 -18.51(-1.93%)
Jun 26, 2023 957.51 957.51 957.51 957.51 152 +4.08(+0.43%)
Jun 22, 2023 953.43 23 +8.43(+0.89%)
Jun 21, 2023 945.00 945.00 945.00 945.00 156 +1.51(+0.16%)
Jun 20, 2023 945.72 958.50 943.00 943.49 211 +5.84(+0.62%)
Jun 16, 2023 997.00 997.00 937.65 937.65 326 -72.30(-7.16%)
Jun 15, 2023 1010 1010 1010 1010 45 +3.13(+0.31%)
Jun 13, 2023 1007 42 -12.92(-1.27%)
Jun 12, 2023 1012 1020 1012 1020 100 +0.00(+0.00%)
Jun 08, 2023 1020 25 -1.26(-0.12%)
Jun 07, 2023 1025 1025 1021 1021 137 -19.00(-1.83%)
Jun 06, 2023 1031 1047 1031 1040 445 +1.45(+0.14%)
Jun 05, 2023 1050 1050 1039 1039 302 -1.45(-0.14%)
Jun 02, 2023 1058 1058 1040 1040 156 -10.45(-0.99%)
Jun 01, 2023 1008 1050 1001 1050 483 +40.51(+4.01%)
May 30, 2023 1010 29 +3.79(+0.38%)
May 26, 2023 979.51 1006 979.51 1006 144 +13.68(+1.38%)
May 25, 2023 959.96 995.00 954.00 992.47 319 +54.47(+5.81%)
May 24, 2023 943.13 950.00 938.00 938.00 113 -0.25(-0.03%)
May 23, 2023 937.50 938.25 937.50 938.25 77 +9.53(+1.03%)
May 22, 2023 920.00 947.90 920.00 928.72 434 +8.86(+0.96%)
May 19, 2023 912.86 919.86 912.86 919.86 177 +2.53(+0.28%)
May 18, 2023 925.95 925.95 917.33 917.33 67 +2.27(+0.25%)
May 17, 2023 912.31 944.41 902.61 915.06 257 +4.10(+0.45%)
May 16, 2023 902.28 910.96 902.28 910.96 67 -1.31(-0.14%)
May 15, 2023 903.35 912.27 899.68 912.27 397 -1.28(-0.14%)
May 11, 2023 913.55 50 +5.02(+0.55%)
May 10, 2023 900.00 908.53 900.00 908.53 106 -7.42(-0.81%)
May 09, 2023 921.00 921.00 915.95 915.95 103 -9.05(-0.98%)
May 08, 2023 925.01 925.01 925.00 925.00 84 -4.00(-0.43%)
May 05, 2023 925.00 929.00 924.00 929.00 477 +14.36(+1.57%)
May 04, 2023 922.28 922.28 914.64 914.64 119 -7.67(-0.83%)
May 03, 2023 901.03 922.31 901.03 922.31 195 +33.47(+3.77%)
May 02, 2023 885.00 888.84 885.00 888.84 113 +3.84(+0.43%)
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.