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 )

979.40 +10.40 (+1.07%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 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.