Skip to main content

Biglari Holdings Inc (NY: BH )

189.99 +1.39 (+0.74%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 188.59 190.18 184.51 188.60 2,173 +1.21(+0.65%)
Mar 26, 2024 200.00 200.18 186.21 187.39 3,247 -13.39(-6.67%)
Mar 25, 2024 198.00 203.63 198.00 200.78 1,399 -0.23(-0.11%)
Mar 22, 2024 203.00 204.99 200.00 201.01 2,648 -1.68(-0.83%)
Mar 21, 2024 198.40 203.91 198.40 202.69 3,468 +3.29(+1.65%)
Mar 20, 2024 198.72 203.00 195.00 199.40 2,363 +0.40(+0.20%)
Mar 19, 2024 203.42 204.35 197.42 199.00 2,007 -2.24(-1.11%)
Mar 18, 2024 195.20 206.97 190.86 201.24 6,003 +3.27(+1.65%)
Mar 15, 2024 184.03 198.03 181.21 197.97 9,975 +12.69(+6.85%)
Mar 14, 2024 192.54 193.00 184.30 185.28 1,301 -8.71(-4.49%)
Mar 13, 2024 194.07 197.06 188.25 193.99 4,140 +2.84(+1.49%)
Mar 12, 2024 187.40 196.85 182.28 191.15 4,296 +6.15(+3.32%)
Mar 11, 2024 183.06 191.11 173.90 185.00 4,747 +0.98(+0.53%)
Mar 08, 2024 190.18 190.18 180.93 184.02 2,972 -4.84(-2.56%)
Mar 07, 2024 190.95 191.24 186.52 188.86 2,221 -1.24(-0.65%)
Mar 06, 2024 179.32 192.70 179.32 190.10 3,252 +12.34(+6.94%)
Mar 05, 2024 181.99 181.99 175.11 177.76 1,515 -3.25(-1.80%)
Mar 04, 2024 169.40 184.18 169.40 181.01 3,620 +12.01(+7.11%)
Mar 01, 2024 172.41 172.41 169.00 169.00 793 -4.21(-2.43%)
Feb 29, 2024 173.12 177.10 171.80 173.21 941 +2.21(+1.29%)
Feb 28, 2024 174.01 178.01 171.00 171.00 6,638 -4.00(-2.29%)
Feb 27, 2024 175.39 177.61 175.00 175.00 943 +0.00(+0.00%)
Feb 26, 2024 178.00 178.00 170.00 175.00 4,041 +11.50(+7.03%)
Feb 23, 2024 157.52 163.50 157.52 163.50 1,553 +6.47(+4.12%)
Feb 22, 2024 153.10 159.57 151.70 157.03 2,321 +4.58(+3.00%)
Feb 21, 2024 151.69 153.75 151.69 152.45 1,068 +1.12(+0.74%)
Feb 20, 2024 152.69 156.78 150.00 151.33 1,996 -1.36(-0.89%)
Feb 16, 2024 152.93 157.10 152.69 152.69 1,691 -1.30(-0.84%)
Feb 15, 2024 153.10 155.25 149.92 153.99 1,559 +0.93(+0.61%)
Feb 14, 2024 149.00 158.37 147.63 153.06 2,329 +5.64(+3.83%)
Feb 13, 2024 151.01 151.10 145.95 147.42 4,148 -4.71(-3.10%)
Feb 12, 2024 154.98 156.10 151.25 152.13 1,864 -0.74(-0.48%)
Feb 09, 2024 151.30 153.44 151.30 152.87 1,097 +1.14(+0.75%)
Feb 08, 2024 152.06 154.01 151.12 151.73 2,428 -0.31(-0.20%)
Feb 07, 2024 154.30 155.69 152.04 152.04 848 -2.56(-1.66%)
Feb 06, 2024 153.15 154.99 153.15 154.60 1,168 +0.91(+0.59%)
Feb 05, 2024 154.71 157.21 153.69 153.69 3,434 -1.98(-1.27%)
Feb 02, 2024 155.47 157.92 154.70 155.67 887 -1.82(-1.16%)
Feb 01, 2024 154.00 158.78 154.00 157.49 2,606 +2.82(+1.82%)
Jan 31, 2024 157.92 158.51 154.00 154.67 1,199 -2.61(-1.66%)
Jan 30, 2024 158.25 158.25 154.04 157.28 960 +0.30(+0.19%)
Jan 29, 2024 156.76 158.03 155.25 156.98 461 -0.91(-0.58%)
Jan 26, 2024 157.98 157.98 154.98 157.89 552 +0.58(+0.37%)
Jan 25, 2024 156.25 158.33 155.79 157.31 1,244 +3.20(+2.08%)
Jan 24, 2024 154.00 158.00 153.30 154.11 1,245 +1.07(+0.70%)
Jan 23, 2024 157.88 157.88 152.51 153.04 2,235 -3.01(-1.93%)
Jan 22, 2024 153.08 156.47 153.08 156.05 1,706 +4.65(+3.07%)
Jan 19, 2024 152.37 154.67 150.52 151.40 1,508 -0.94(-0.62%)
Jan 18, 2024 154.63 156.56 150.50 152.34 1,911 -2.62(-1.69%)
Jan 17, 2024 154.29 156.98 154.15 154.96 2,620 -1.16(-0.74%)
Jan 16, 2024 159.01 159.99 156.12 156.12 1,761 -4.32(-2.69%)
Jan 12, 2024 163.68 164.07 159.02 160.44 2,233 -1.89(-1.16%)
Jan 11, 2024 162.92 165.88 161.51 162.33 1,468 -1.17(-0.72%)
Jan 10, 2024 167.31 168.10 160.96 163.50 4,545 -3.24(-1.94%)
Jan 09, 2024 166.16 169.75 164.49 166.74 2,112 -0.59(-0.35%)
Jan 08, 2024 164.00 169.44 164.00 167.33 1,279 +3.28(+2.00%)
Jan 05, 2024 162.79 170.00 161.87 164.05 6,365 +3.06(+1.90%)
Jan 04, 2024 161.00 162.01 160.99 160.99 7,070 -0.01(-0.01%)
Jan 03, 2024 159.45 162.94 158.19 161.00 6,407 +1.87(+1.18%)
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.