Skip to main content

Biglari Holdings Inc (NY: BH )

189.68 +1.08 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 138.50 140.67 136.01 136.39 4,161 -2.65(-1.91%)
Apr 28, 2022 138.00 141.24 138.00 139.04 1,260 -0.49(-0.35%)
Apr 27, 2022 138.39 142.29 138.00 139.53 1,997 +2.46(+1.79%)
Apr 26, 2022 138.73 142.69 137.05 137.07 2,683 -2.65(-1.90%)
Apr 25, 2022 139.90 141.39 138.55 139.72 764 -0.59(-0.42%)
Apr 22, 2022 144.42 147.53 140.15 140.31 2,864 -5.68(-3.89%)
Apr 21, 2022 145.48 147.70 142.50 145.99 5,030 +1.40(+0.97%)
Apr 20, 2022 139.98 144.75 139.98 144.59 2,607 +4.24(+3.02%)
Apr 19, 2022 139.43 141.91 139.43 140.35 1,207 +0.99(+0.71%)
Apr 18, 2022 137.14 140.09 135.02 139.36 2,806 +1.04(+0.75%)
Apr 14, 2022 139.70 141.97 138.32 138.32 1,178 -0.14(-0.10%)
Apr 13, 2022 136.35 140.95 136.25 138.46 2,237 +1.27(+0.93%)
Apr 12, 2022 136.58 140.72 135.82 137.19 2,452 +1.61(+1.19%)
Apr 11, 2022 134.61 138.19 133.35 135.58 3,698 +0.09(+0.07%)
Apr 08, 2022 136.90 140.50 135.49 135.49 2,235 -2.56(-1.85%)
Apr 07, 2022 136.25 138.91 135.13 138.05 1,332 +2.32(+1.71%)
Apr 06, 2022 138.89 140.96 135.48 135.73 3,515 -3.26(-2.35%)
Apr 05, 2022 141.54 144.00 138.19 138.99 2,343 -3.38(-2.37%)
Apr 04, 2022 146.50 146.50 141.26 142.37 1,911 -2.13(-1.47%)
Apr 01, 2022 142.85 146.59 140.75 144.50 2,490 -0.11(-0.08%)
Mar 31, 2022 144.95 144.95 141.53 144.61 1,007 +0.29(+0.20%)
Mar 30, 2022 147.74 148.75 144.29 144.32 1,190 -1.53(-1.05%)
Mar 29, 2022 144.01 149.62 144.01 145.85 2,048 +1.04(+0.72%)
Mar 28, 2022 144.92 146.37 144.18 144.81 1,894 -0.62(-0.43%)
Mar 25, 2022 148.07 148.07 144.04 145.43 1,480 -2.13(-1.44%)
Mar 24, 2022 149.10 149.99 146.25 147.56 1,759 +0.25(+0.17%)
Mar 23, 2022 148.77 153.50 147.22 147.31 3,232 -2.70(-1.80%)
Mar 22, 2022 153.38 153.97 150.00 150.01 2,475 -2.30(-1.51%)
Mar 21, 2022 153.17 155.16 150.94 152.31 3,485 -1.13(-0.74%)
Mar 18, 2022 156.25 157.57 153.30 153.44 8,073 -4.25(-2.70%)
Mar 17, 2022 158.44 159.94 154.38 157.69 2,110 +0.42(+0.27%)
Mar 16, 2022 157.05 158.92 154.98 157.27 4,229 +1.12(+0.72%)
Mar 15, 2022 154.00 158.44 153.40 156.15 3,452 +0.90(+0.58%)
Mar 14, 2022 157.95 157.95 155.00 155.25 583 -1.18(-0.75%)
Mar 11, 2022 157.72 158.00 155.13 156.43 2,523 -2.54(-1.60%)
Mar 10, 2022 160.00 160.53 157.00 158.97 2,740 -1.07(-0.67%)
Mar 09, 2022 160.50 165.89 160.00 160.04 5,169 +0.94(+0.59%)
Mar 08, 2022 160.89 164.64 158.00 159.10 3,887 +0.07(+0.04%)
Mar 07, 2022 160.23 167.39 158.06 159.03 4,939 -2.02(-1.25%)
Mar 04, 2022 160.40 163.44 158.01 161.05 3,725 +0.07(+0.04%)
Mar 03, 2022 156.01 166.71 155.01 160.98 20,954 +4.01(+2.55%)
Mar 02, 2022 141.94 158.95 140.67 156.97 10,119 +14.56(+10.22%)
Mar 01, 2022 138.83 148.98 138.83 142.41 14,225 +4.98(+3.62%)
Feb 28, 2022 118.85 140.95 118.85 137.43 14,041 +22.30(+19.37%)
Feb 25, 2022 114.74 117.00 112.61 115.13 3,635 +0.29(+0.25%)
Feb 24, 2022 111.00 115.96 110.56 114.84 2,874 +2.80(+2.50%)
Feb 23, 2022 115.41 117.84 112.01 112.04 4,202 -1.90(-1.67%)
Feb 22, 2022 116.35 118.32 113.90 113.94 4,193 -2.34(-2.01%)
Feb 18, 2022 116.28 0 +0.83(+0.72%)
Feb 17, 2022 116.75 118.99 115.25 115.45 3,691 -1.52(-1.30%)
Feb 16, 2022 116.33 119.61 116.33 116.97 4,490 +0.27(+0.23%)
Feb 15, 2022 116.70 120.20 115.29 116.70 4,725 +0.35(+0.30%)
Feb 14, 2022 116.34 117.50 115.13 116.35 1,300 +0.01(+0.01%)
Feb 11, 2022 118.33 121.80 115.52 116.34 2,553 -1.25(-1.06%)
Feb 10, 2022 119.28 120.38 117.00 117.59 4,343 -3.41(-2.82%)
Feb 09, 2022 120.77 124.25 119.00 121.00 2,753 +1.96(+1.65%)
Feb 08, 2022 115.00 120.99 115.00 119.04 4,011 +4.87(+4.27%)
Feb 07, 2022 118.70 119.50 114.00 114.17 4,667 -3.37(-2.87%)
Feb 04, 2022 117.00 119.82 117.00 117.54 2,192 +0.34(+0.29%)
Feb 03, 2022 117.68 117.20 117.20 2,958 -1.94(-1.63%)
Feb 02, 2022 118.25 119.50 117.68 119.14 1,889 +0.57(+0.48%)
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.