Skip to main content

Biglari Holdings Inc (NY: BH )

164.45 +3.55 (+2.21%)
Streaming Delayed Price Updated: 3:17 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2023 158.00 162.54 157.55 160.90 2,024 +2.32(+1.46%)
Jan 27, 2023 163.31 166.10 157.65 158.58 3,223 -4.88(-2.99%)
Jan 26, 2023 158.49 164.04 158.49 163.46 4,305 +4.97(+3.14%)
Jan 25, 2023 152.99 159.00 152.71 158.49 3,178 +5.78(+3.78%)
Jan 24, 2023 150.78 152.95 150.18 152.71 1,749 +1.93(+1.28%)
Jan 23, 2023 148.75 152.94 148.75 150.78 4,058 +2.30(+1.55%)
Jan 20, 2023 148.91 149.05 147.63 148.48 2,744 -0.29(-0.19%)
Jan 19, 2023 148.00 148.79 147.16 148.77 924 +1.19(+0.81%)
Jan 18, 2023 147.10 148.97 146.51 147.58 672 +0.50(+0.34%)
Jan 17, 2023 147.84 148.99 145.27 147.08 1,767 -0.76(-0.51%)
Jan 13, 2023 145.40 148.85 145.22 147.84 4,237 +1.60(+1.09%)
Jan 12, 2023 146.32 146.97 145.32 146.24 857 +0.09(+0.06%)
Jan 11, 2023 144.99 147.44 144.53 146.15 3,336 +1.19(+0.82%)
Jan 10, 2023 142.95 145.70 142.45 144.96 2,330 +2.54(+1.78%)
Jan 09, 2023 143.56 143.76 140.82 142.42 1,092 -0.91(-0.63%)
Jan 06, 2023 141.50 143.89 140.46 143.33 2,270 +3.23(+2.31%)
Jan 05, 2023 141.52 141.52 140.00 140.10 1,669 -1.46(-1.03%)
Jan 04, 2023 138.27 143.50 138.27 141.56 1,913 +3.21(+2.32%)
Jan 03, 2023 139.87 139.95 137.84 138.35 1,785 -0.45(-0.32%)
Dec 30, 2022 138.50 139.00 137.86 138.80 1,472 +0.63(+0.46%)
Dec 29, 2022 138.97 139.44 137.76 138.17 649 -0.03(-0.02%)
Dec 28, 2022 137.74 139.44 137.25 138.20 708 +0.01(+0.01%)
Dec 27, 2022 139.44 139.44 137.41 138.19 1,008 -1.10(-0.79%)
Dec 23, 2022 138.57 140.28 137.75 139.29 531 +0.61(+0.44%)
Dec 22, 2022 139.40 139.72 137.79 138.68 1,835 -1.47(-1.05%)
Dec 21, 2022 138.20 140.64 138.20 140.15 1,311 +2.84(+2.07%)
Dec 20, 2022 136.84 138.27 136.30 137.31 1,032 +1.52(+1.12%)
Dec 19, 2022 139.00 140.84 135.24 135.79 4,974 -2.94(-2.12%)
Dec 16, 2022 139.90 141.80 138.72 138.73 3,714 -2.37(-1.68%)
Dec 15, 2022 139.96 143.19 138.51 141.10 3,033 +0.61(+0.43%)
Dec 14, 2022 140.90 143.20 139.91 140.49 2,053 +0.50(+0.36%)
Dec 13, 2022 144.60 144.60 139.90 139.99 8,045 -2.68(-1.88%)
Dec 12, 2022 141.70 145.75 141.70 142.67 1,574 +0.85(+0.60%)
Dec 09, 2022 143.00 143.00 141.32 141.82 942 -1.12(-0.78%)
Dec 08, 2022 142.70 142.95 141.10 142.94 966 +0.94(+0.66%)
Dec 07, 2022 141.50 143.24 141.50 142.00 696 +0.14(+0.10%)
Dec 06, 2022 140.94 142.20 140.54 141.86 1,716 +0.03(+0.02%)
Dec 05, 2022 142.89 146.00 141.02 141.83 1,816 -3.15(-2.17%)
Dec 02, 2022 144.40 145.14 141.73 144.98 2,273 -0.77(-0.53%)
Dec 01, 2022 144.88 147.48 140.37 145.75 1,654 +1.89(+1.31%)
Nov 30, 2022 141.90 144.88 140.33 143.86 1,607 +3.52(+2.51%)
Nov 29, 2022 140.00 143.64 140.00 140.34 687 +0.06(+0.04%)
Nov 28, 2022 146.45 146.78 138.45 140.28 1,267 -0.18(-0.13%)
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%)
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.