Skip to main content

Biglari Holdings Inc (NY: BH )

189.68 +1.08 (+0.57%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 111.99 113.88 108.50 112.00 10,875 +1.76(+1.60%)
Nov 27, 2020 110.90 113.40 107.81 110.24 4,600 +0.18(+0.16%)
Nov 25, 2020 113.10 114.00 108.22 110.06 7,100 -1.45(-1.30%)
Nov 24, 2020 110.55 113.16 108.92 111.51 13,123 +4.11(+3.83%)
Nov 23, 2020 106.09 111.00 106.09 107.40 11,921 -0.08(-0.07%)
Nov 20, 2020 99.00 107.48 98.43 107.48 25,200 +6.12(+6.04%)
Nov 19, 2020 104.92 105.98 99.00 101.36 3,962 -2.82(-2.71%)
Nov 18, 2020 109.14 109.14 104.18 104.18 13,030 -2.28(-2.14%)
Nov 17, 2020 103.04 106.49 103.00 106.46 29,621 +2.56(+2.46%)
Nov 16, 2020 102.99 104.54 99.10 103.90 14,410 +5.40(+5.48%)
Nov 13, 2020 90.76 103.20 90.76 98.50 21,900 +7.37(+8.09%)
Nov 12, 2020 93.16 94.00 88.04 91.13 8,037 -3.70(-3.90%)
Nov 11, 2020 97.08 97.08 90.21 94.83 4,375 -0.44(-0.46%)
Nov 10, 2020 99.11 100.87 94.35 95.27 5,314 -4.30(-4.32%)
Nov 09, 2020 95.68 103.99 91.45 99.57 12,077 +13.67(+15.91%)
Nov 06, 2020 85.51 88.39 85.00 85.90 6,400 -0.07(-0.08%)
Nov 05, 2020 87.00 87.00 83.37 85.97 4,856 -1.01(-1.16%)
Nov 04, 2020 81.00 87.00 81.00 86.98 6,174 +5.93(+7.32%)
Nov 03, 2020 83.29 84.84 81.05 81.05 5,026 -0.15(-0.18%)
Nov 02, 2020 85.30 85.95 81.20 81.20 6,108 -2.57(-3.07%)
Oct 30, 2020 86.43 87.01 83.77 83.77 6,500 -3.24(-3.72%)
Oct 29, 2020 85.20 89.24 83.80 87.01 4,632 +1.06(+1.23%)
Oct 28, 2020 88.58 92.42 85.13 85.95 2,496 -3.29(-3.69%)
Oct 27, 2020 93.54 94.95 88.40 89.24 2,829 -2.92(-3.17%)
Oct 26, 2020 96.00 96.04 90.31 92.16 2,870 -3.89(-4.05%)
Oct 23, 2020 92.98 96.05 91.50 96.05 6,500 +3.87(+4.20%)
Oct 22, 2020 87.83 92.35 87.00 92.18 4,598 +3.21(+3.61%)
Oct 21, 2020 87.35 91.79 84.90 88.97 5,925 +0.78(+0.88%)
Oct 20, 2020 85.91 89.48 85.49 88.19 4,150 +3.11(+3.66%)
Oct 19, 2020 85.59 86.30 84.01 85.08 3,662 -0.61(-0.71%)
Oct 16, 2020 87.17 88.40 84.34 85.69 4,600 -2.67(-3.02%)
Oct 15, 2020 85.61 88.37 83.51 88.36 9,880 +0.62(+0.71%)
Oct 14, 2020 87.11 88.37 85.86 87.74 2,030 +0.63(+0.72%)
Oct 13, 2020 88.44 89.49 86.51 87.11 4,264 -2.44(-2.72%)
Oct 12, 2020 90.01 92.45 87.51 89.55 6,039 -0.81(-0.90%)
Oct 09, 2020 91.88 92.84 90.35 90.36 2,100 -0.84(-0.92%)
Oct 08, 2020 92.44 93.20 90.12 91.20 3,070 -0.01(-0.01%)
Oct 07, 2020 88.70 92.88 88.61 91.21 4,257 +3.57(+4.07%)
Oct 06, 2020 90.91 94.00 87.23 87.64 4,511 -2.41(-2.68%)
Oct 05, 2020 91.82 92.90 88.90 90.05 3,094 -0.78(-0.86%)
Oct 02, 2020 89.19 92.65 88.94 90.83 1,400 -0.59(-0.65%)
Oct 01, 2020 89.99 93.38 87.01 91.42 6,074 +2.41(+2.71%)
Sep 30, 2020 90.30 94.59 88.84 89.01 6,194 -1.81(-1.99%)
Sep 29, 2020 91.95 93.36 89.00 90.82 3,522 -1.31(-1.42%)
Sep 28, 2020 91.76 94.58 89.96 92.13 4,667 +2.62(+2.93%)
Sep 25, 2020 91.45 92.70 89.22 89.51 4,100 -1.29(-1.42%)
Sep 24, 2020 91.26 94.09 90.50 90.80 3,212 +0.32(+0.35%)
Sep 23, 2020 96.98 97.84 89.07 90.48 12,372 -7.41(-7.57%)
Sep 22, 2020 94.82 97.89 92.25 97.89 5,685 +2.35(+2.46%)
Sep 21, 2020 97.91 99.60 92.35 95.54 9,073 -3.48(-3.51%)
Sep 18, 2020 97.07 99.99 95.37 99.02 10,000 +2.27(+2.35%)
Sep 17, 2020 97.40 99.25 95.96 96.75 5,974 -1.76(-1.79%)
Sep 16, 2020 99.88 101.84 94.88 98.51 11,967 +0.58(+0.59%)
Sep 15, 2020 100.74 102.40 97.92 97.93 8,950 -0.41(-0.42%)
Sep 14, 2020 101.00 102.98 98.27 98.34 3,246 -2.30(-2.29%)
Sep 11, 2020 99.00 103.74 97.20 100.64 5,900 +1.50(+1.51%)
Sep 10, 2020 97.66 100.32 95.22 99.14 6,565 +1.30(+1.33%)
Sep 09, 2020 98.17 98.83 95.85 97.84 5,096 +0.71(+0.73%)
Sep 08, 2020 97.09 98.93 94.32 97.13 5,812 +1.41(+1.47%)
Sep 04, 2020 99.51 100.00 95.01 95.72 8,800 -2.13(-2.18%)
Sep 03, 2020 97.33 99.86 95.01 97.85 8,158 +0.77(+0.79%)
Sep 02, 2020 96.37 99.99 94.00 97.08 7,921 +0.70(+0.73%)
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.