Skip to main content

Biglari Holdings Inc (NY: BH )

188.60 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 167.20 167.50 165.52 166.00 1,428 -0.86(-0.52%)
Sep 28, 2023 165.92 171.94 164.58 166.86 1,047 +0.55(+0.33%)
Sep 27, 2023 167.96 167.96 164.00 166.31 1,940 +0.30(+0.18%)
Sep 26, 2023 166.43 166.50 164.01 166.01 1,845 +0.61(+0.37%)
Sep 25, 2023 165.00 166.65 164.59 165.40 1,308 -0.49(-0.30%)
Sep 22, 2023 166.92 170.00 164.59 165.89 3,878 -1.19(-0.71%)
Sep 21, 2023 164.54 168.64 164.54 167.08 2,184 +0.77(+0.46%)
Sep 20, 2023 165.62 169.47 165.00 166.31 1,827 +0.30(+0.18%)
Sep 19, 2023 169.94 169.99 164.02 166.01 4,618 -3.13(-1.85%)
Sep 18, 2023 167.80 170.99 165.00 169.14 1,914 +2.36(+1.42%)
Sep 15, 2023 175.80 175.80 166.77 166.78 5,930 -9.13(-5.19%)
Sep 14, 2023 178.08 178.50 175.90 175.91 2,494 -1.34(-0.76%)
Sep 13, 2023 177.00 179.98 175.93 177.25 2,055 -2.00(-1.12%)
Sep 12, 2023 181.88 181.88 178.34 179.25 1,504 -2.09(-1.15%)
Sep 11, 2023 181.17 184.64 180.08 181.34 1,565 -3.65(-1.97%)
Sep 08, 2023 185.00 185.83 184.97 184.99 2,035 -0.28(-0.15%)
Sep 07, 2023 183.96 186.34 180.73 185.27 3,779 +1.55(+0.84%)
Sep 06, 2023 180.25 186.37 180.25 183.72 8,192 +0.69(+0.38%)
Sep 05, 2023 185.00 187.45 182.97 183.03 2,196 -3.16(-1.70%)
Sep 01, 2023 187.90 187.90 183.53 186.19 2,729 +0.19(+0.10%)
Aug 31, 2023 186.00 187.85 186.00 186.00 1,942 +1.12(+0.61%)
Aug 30, 2023 183.45 188.19 183.45 184.88 1,791 -0.31(-0.17%)
Aug 29, 2023 182.89 189.00 182.89 185.19 2,302 +1.44(+0.78%)
Aug 28, 2023 185.00 186.49 182.90 183.75 2,198 -2.87(-1.54%)
Aug 25, 2023 186.55 187.80 185.00 186.62 1,484 +0.11(+0.06%)
Aug 24, 2023 185.00 187.75 185.00 186.51 1,766 +0.71(+0.38%)
Aug 23, 2023 182.27 186.00 181.35 185.80 2,673 +3.90(+2.14%)
Aug 22, 2023 179.11 186.88 178.00 181.90 4,041 +2.22(+1.24%)
Aug 21, 2023 185.00 185.18 179.68 179.68 2,898 -3.82(-2.08%)
Aug 18, 2023 179.07 186.04 179.07 183.50 6,444 +3.52(+1.96%)
Aug 17, 2023 183.69 190.99 179.70 179.98 1,878 -3.84(-2.09%)
Aug 16, 2023 187.00 188.70 183.82 183.82 2,992 -3.40(-1.82%)
Aug 15, 2023 188.91 188.91 187.22 187.22 1,675 -2.52(-1.33%)
Aug 14, 2023 192.87 192.87 187.95 189.74 6,933 -4.82(-2.48%)
Aug 11, 2023 193.64 196.60 193.64 194.56 1,328 +0.47(+0.24%)
Aug 10, 2023 195.85 195.85 194.09 194.09 981 -1.76(-0.90%)
Aug 09, 2023 193.13 196.70 190.72 195.85 3,098 +2.72(+1.41%)
Aug 08, 2023 194.60 197.72 192.03 193.13 2,453 -1.78(-0.91%)
Aug 07, 2023 198.70 200.01 194.12 194.91 5,863 -3.83(-1.93%)
Aug 04, 2023 202.93 204.93 197.37 198.74 5,412 -4.51(-2.22%)
Aug 03, 2023 202.92 204.98 202.77 203.25 1,352 -0.25(-0.12%)
Aug 02, 2023 202.00 204.26 202.00 203.50 1,564 +0.10(+0.05%)
Aug 01, 2023 203.52 203.65 202.10 203.40 1,205 +0.24(+0.12%)
Jul 31, 2023 202.12 204.59 200.89 203.16 1,935 +1.89(+0.94%)
Jul 28, 2023 203.84 203.84 201.27 201.27 1,510 -1.63(-0.80%)
Jul 27, 2023 205.84 205.84 201.00 202.90 1,748 -1.16(-0.57%)
Jul 26, 2023 205.77 205.77 201.69 204.06 2,396 +0.56(+0.28%)
Jul 25, 2023 201.19 205.99 201.19 203.50 1,340 +0.33(+0.16%)
Jul 24, 2023 204.89 204.89 201.57 203.17 2,212 -0.53(-0.26%)
Jul 21, 2023 199.88 204.84 199.88 203.70 2,961 +3.43(+1.71%)
Jul 20, 2023 202.75 202.75 197.04 200.27 1,772 -2.94(-1.45%)
Jul 19, 2023 199.12 204.85 197.13 203.21 1,581 +4.21(+2.12%)
Jul 18, 2023 199.00 201.50 197.04 199.00 2,477 +1.08(+0.55%)
Jul 17, 2023 201.47 201.99 197.05 197.92 2,285 -4.31(-2.13%)
Jul 14, 2023 202.36 203.49 200.46 202.23 1,186 -1.14(-0.56%)
Jul 13, 2023 207.19 207.47 201.51 203.37 1,564 -2.40(-1.17%)
Jul 12, 2023 204.08 206.99 200.83 205.77 1,700 +3.74(+1.85%)
Jul 11, 2023 197.37 203.00 197.11 202.03 2,933 +4.66(+2.36%)
Jul 10, 2023 197.04 200.37 197.04 197.37 2,298 -0.12(-0.06%)
Jul 07, 2023 197.73 198.17 195.20 197.49 2,600 +0.58(+0.29%)
Jul 06, 2023 199.85 201.93 195.00 196.91 3,962 -5.70(-2.81%)
Jul 05, 2023 203.44 203.47 196.57 202.61 4,330 +4.98(+2.52%)
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.