Skip to main content

Biglari Holdings Inc (NY: BH )

140.46 -1.14 (-0.81%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 141.60 142.54 140.42 140.46 463 -1.14(-0.81%)
Nov 23, 2022 142.53 142.98 140.96 141.60 491 -1.46(-1.02%)
Nov 22, 2022 144.80 144.80 143.06 143.06 1,042 -2.43(-1.67%)
Nov 21, 2022 144.65 145.53 143.69 145.49 1,168 +1.83(+1.27%)
Nov 18, 2022 145.49 145.49 143.03 143.66 1,047 -1.74(-1.20%)
Nov 17, 2022 144.42 145.46 142.36 145.40 578 -0.07(-0.05%)
Nov 16, 2022 142.21 146.48 142.21 145.47 1,516 +3.47(+2.44%)
Nov 15, 2022 143.18 146.96 142.00 142.00 735 +0.03(+0.02%)
Nov 14, 2022 144.51 144.51 141.97 141.97 3,688 -2.47(-1.71%)
Nov 11, 2022 147.17 147.17 141.77 144.44 633 -2.43(-1.65%)
Nov 10, 2022 142.95 146.87 140.65 146.87 2,535 +6.62(+4.72%)
Nov 09, 2022 140.00 143.83 137.47 140.25 1,444 -0.14(-0.10%)
Nov 08, 2022 141.80 144.48 140.32 140.39 2,011 -1.56(-1.10%)
Nov 07, 2022 144.99 147.00 140.00 141.95 3,250 +1.95(+1.39%)
Nov 04, 2022 139.68 145.60 138.30 140.00 4,357 +0.82(+0.59%)
Nov 03, 2022 136.74 139.96 136.26 139.18 991 +1.96(+1.43%)
Nov 02, 2022 139.98 141.11 136.70 137.22 3,257 -1.83(-1.32%)
Nov 01, 2022 139.58 140.46 137.55 139.05 2,543 +1.10(+0.80%)
Oct 31, 2022 136.78 139.98 136.72 137.95 1,098 -0.06(-0.04%)
Oct 28, 2022 134.47 141.95 134.15 138.01 4,027 +3.97(+2.96%)
Oct 27, 2022 135.20 138.65 134.04 134.04 2,105 -0.63(-0.47%)
Oct 26, 2022 131.99 137.50 131.95 134.67 3,011 +2.85(+2.16%)
Oct 25, 2022 130.00 133.05 129.60 131.82 1,761 +0.07(+0.05%)
Oct 24, 2022 131.16 133.21 131.00 131.75 1,420 +0.25(+0.19%)
Oct 21, 2022 128.47 132.75 128.47 131.50 1,852 +3.02(+2.35%)
Oct 20, 2022 127.57 129.33 126.88 128.48 880 +1.48(+1.17%)
Oct 19, 2022 126.00 128.50 125.26 127.00 868 +0.00(+0.00%)
Oct 18, 2022 129.00 129.86 127.00 127.00 1,369 -0.87(-0.68%)
Oct 17, 2022 126.50 128.73 126.50 127.87 780 +1.90(+1.51%)
Oct 14, 2022 125.95 129.90 125.95 125.97 687 -0.03(-0.02%)
Oct 13, 2022 121.65 127.85 121.65 126.00 1,621 +2.32(+1.88%)
Oct 12, 2022 125.53 128.00 123.51 123.68 942 -1.44(-1.15%)
Oct 11, 2022 127.50 129.00 124.97 125.12 3,202 -2.88(-2.25%)
Oct 10, 2022 125.76 130.78 123.50 128.00 2,510 +2.67(+2.13%)
Oct 07, 2022 128.12 133.50 123.28 125.33 3,258 -3.61(-2.80%)
Oct 06, 2022 129.98 134.00 126.36 128.94 4,388 +1.91(+1.50%)
Oct 05, 2022 123.47 130.16 123.47 127.03 6,365 +2.96(+2.39%)
Oct 04, 2022 121.57 125.00 121.57 124.07 4,155 +3.34(+2.77%)
Oct 03, 2022 118.05 121.40 117.38 120.73 5,686 +5.13(+4.44%)
Sep 30, 2022 117.80 119.25 115.60 115.60 1,175 -2.40(-2.03%)
Sep 29, 2022 120.81 121.61 115.22 118.00 3,838 -3.65(-3.00%)
Sep 28, 2022 119.36 124.00 119.36 121.65 4,439 +2.50(+2.10%)
Sep 27, 2022 119.42 125.82 118.52 119.15 1,416 +0.62(+0.52%)
Sep 26, 2022 120.56 123.95 118.53 118.53 1,810 -0.48(-0.40%)
Sep 23, 2022 120.98 123.41 119.00 119.01 2,798 -2.51(-2.07%)
Sep 22, 2022 122.18 124.94 121.00 121.52 798 -0.85(-0.69%)
Sep 21, 2022 124.93 126.75 120.64 122.37 1,641 -1.39(-1.12%)
Sep 20, 2022 124.30 126.76 123.53 123.76 970 -2.10(-1.67%)
Sep 19, 2022 124.11 129.60 124.11 125.86 1,598 +3.36(+2.74%)
Sep 16, 2022 122.75 125.60 122.50 122.50 3,976 -0.01(-0.01%)
Sep 15, 2022 123.19 126.11 122.51 122.51 855 +0.01(+0.01%)
Sep 14, 2022 127.00 127.88 122.50 122.50 2,177 -1.95(-1.57%)
Sep 13, 2022 125.75 126.01 122.94 124.45 859 -2.06(-1.63%)
Sep 12, 2022 126.73 128.94 126.00 126.51 972 +0.81(+0.64%)
Sep 09, 2022 128.44 128.44 125.00 125.70 1,503 +3.14(+2.56%)
Sep 08, 2022 123.86 125.82 120.59 122.56 658 -1.89(-1.52%)
Sep 07, 2022 120.50 126.79 120.50 124.45 1,642 +3.42(+2.83%)
Sep 06, 2022 121.65 123.45 120.03 121.03 1,993 -1.48(-1.21%)
Sep 02, 2022 124.68 128.00 122.16 122.51 1,607 -1.51(-1.22%)
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.