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 (%)
Jan 31, 2019 131.09 134.22 130.01 130.92 5,001 -0.08(-0.06%)
Jan 30, 2019 126.58 132.99 126.47 131.00 7,009 +4.90(+3.89%)
Jan 29, 2019 126.54 128.26 124.32 126.10 3,937 -0.58(-0.46%)
Jan 28, 2019 124.17 126.99 124.17 126.68 5,022 +0.67(+0.53%)
Jan 25, 2019 118.77 126.40 118.77 126.01 6,400 +7.24(+6.10%)
Jan 24, 2019 118.71 120.80 115.74 118.77 8,525 -0.10(-0.08%)
Jan 23, 2019 121.61 123.00 116.50 118.87 7,897 -2.45(-2.02%)
Jan 22, 2019 122.03 124.50 120.32 121.32 3,763 -1.35(-1.10%)
Jan 18, 2019 119.91 125.30 119.91 122.67 10,500 +3.21(+2.69%)
Jan 17, 2019 120.69 120.69 117.75 119.46 5,647 -1.64(-1.35%)
Jan 16, 2019 120.37 123.99 120.01 121.10 7,400 +1.05(+0.87%)
Jan 15, 2019 127.14 127.14 120.05 120.05 7,499 -7.12(-5.60%)
Jan 14, 2019 126.06 129.50 121.60 127.17 6,288 +0.67(+0.53%)
Jan 11, 2019 124.33 126.99 123.00 126.50 5,500 +1.77(+1.42%)
Jan 10, 2019 125.07 128.83 124.12 124.73 2,536 -1.74(-1.38%)
Jan 09, 2019 124.45 127.26 122.82 126.47 3,027 +2.32(+1.87%)
Jan 08, 2019 125.95 128.89 122.85 124.15 2,904 -1.07(-0.85%)
Jan 07, 2019 125.58 128.95 122.44 125.22 3,303 +0.27(+0.22%)
Jan 04, 2019 118.39 127.33 118.39 124.95 6,400 +7.49(+6.38%)
Jan 03, 2019 115.96 124.65 115.46 117.46 6,090 +0.59(+0.50%)
Jan 02, 2019 113.16 120.49 112.51 116.87 8,447 +3.29(+2.90%)
Dec 31, 2018 113.69 116.18 111.00 113.58 25,500 -0.11(-0.10%)
Dec 28, 2018 118.00 118.00 113.16 113.69 10,200 -1.80(-1.56%)
Dec 27, 2018 117.00 119.30 113.81 115.49 5,624 -2.05(-1.74%)
Dec 26, 2018 119.09 121.31 116.81 117.54 7,422 -0.86(-0.73%)
Dec 24, 2018 120.02 123.62 116.41 118.40 7,700 -1.90(-1.58%)
Dec 21, 2018 126.02 131.00 116.49 120.30 15,800 -7.82(-6.10%)
Dec 20, 2018 136.30 136.60 127.00 128.12 11,023 -8.54(-6.25%)
Dec 19, 2018 140.05 141.95 135.41 136.66 4,960 -2.92(-2.09%)
Dec 18, 2018 140.22 142.68 137.02 139.58 3,600 -1.21(-0.86%)
Dec 17, 2018 141.01 145.24 138.05 140.79 8,384 -0.87(-0.61%)
Dec 14, 2018 129.00 143.22 129.00 141.66 7,300 +12.14(+9.37%)
Dec 13, 2018 126.00 130.89 123.64 129.52 13,121 +3.05(+2.41%)
Dec 12, 2018 128.80 131.49 126.39 126.47 5,095 -2.10(-1.63%)
Dec 11, 2018 133.20 135.37 128.10 128.57 5,917 -4.28(-3.22%)
Dec 10, 2018 135.50 136.46 130.88 132.85 4,481 -3.13(-2.30%)
Dec 07, 2018 141.50 143.26 135.12 135.98 6,800 -5.64(-3.98%)
Dec 06, 2018 144.95 151.53 140.00 141.62 12,009 -4.50(-3.08%)
Dec 04, 2018 143.43 150.10 143.43 146.12 6,200 +3.15(+2.20%)
Dec 03, 2018 144.97 145.00 140.62 142.97 5,820 -0.08(-0.06%)
Nov 30, 2018 142.44 145.00 142.44 143.05 4,400 -0.20(-0.14%)
Nov 29, 2018 139.30 143.75 139.00 143.25 6,065 +3.53(+2.53%)
Nov 28, 2018 142.50 144.80 138.77 139.72 5,455 -2.17(-1.53%)
Nov 27, 2018 143.75 143.75 138.25 141.89 5,481 -0.42(-0.30%)
Nov 26, 2018 142.07 144.96 138.82 142.31 5,412 +1.28(+0.91%)
Nov 23, 2018 140.39 143.63 137.63 141.03 2,200 +1.27(+0.91%)
Nov 21, 2018 139.76 139.76 139.76 0 +2.57(+1.87%)
Nov 20, 2018 137.25 137.62 135.05 137.19 17,312 -2.14(-1.54%)
Nov 19, 2018 139.34 143.49 137.60 139.33 7,493 -0.87(-0.62%)
Nov 16, 2018 141.38 144.00 137.98 140.20 7,200 -2.90(-2.03%)
Nov 15, 2018 142.52 144.95 136.25 143.10 9,020 +0.00(+0.00%)
Nov 14, 2018 145.92 149.70 138.54 143.10 9,946 -2.11(-1.45%)
Nov 13, 2018 147.17 149.49 143.03 145.21 6,899 -0.69(-0.47%)
Nov 12, 2018 149.79 154.36 144.60 145.90 2,606 -4.12(-2.75%)
Nov 09, 2018 149.61 151.50 145.67 150.02 2,100 -0.86(-0.57%)
Nov 08, 2018 147.00 151.86 147.00 150.88 5,839 +3.67(+2.49%)
Nov 07, 2018 150.06 150.70 144.87 147.21 13,820 -2.57(-1.72%)
Nov 06, 2018 148.26 152.50 144.11 149.78 7,468 +0.70(+0.47%)
Nov 05, 2018 155.00 157.68 147.51 149.08 6,744 -2.77(-1.82%)
Nov 02, 2018 148.58 153.95 147.72 151.85 3,600 +3.20(+2.15%)
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.