Indicators

Biglari Holdings Inc (NY: BH )

206.85 +5.49 (+2.73%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	159.93	161.88	157.52	160.17	3,283	+1.78(+1.12%)
May 27, 2021	160.80	162.94	158.03	158.39	8,084	-1.95(-1.22%)
May 26, 2021	162.35	164.28	156.54	160.34	5,427	-2.05(-1.26%)
May 25, 2021	169.65	174.68	161.15	162.39	8,050	-5.05(-3.02%)
May 24, 2021	168.87	172.75	165.28	167.44	4,467	-1.70(-1.01%)
May 21, 2021	175.43	178.19	166.33	169.14	3,505	-5.34(-3.06%)
May 20, 2021	179.47	180.00	171.23	174.48	5,830	-4.51(-2.52%)
May 19, 2021	172.19	179.95	170.96	178.99	6,900	+5.87(+3.39%)
May 18, 2021	166.60	176.90	165.00	173.12	6,642	+8.14(+4.93%)
May 17, 2021	155.85	165.57	155.85	164.98	10,330	+8.95(+5.74%)
May 14, 2021	160.37	161.00	155.79	156.03	9,149	+3.14(+2.05%)
May 13, 2021	149.57	154.20	144.68	152.89	26,616	+4.84(+3.27%)
May 12, 2021	157.00	157.00	147.00	148.05	6,195	-8.99(-5.72%)
May 11, 2021	155.00	161.23	149.81	157.04	8,566	+1.03(+0.66%)
May 10, 2021	160.00	167.96	153.54	156.01	11,207	+8.01(+5.41%)
May 07, 2021	138.27	150.97	138.27	148.00	6,994	+8.49(+6.09%)
May 06, 2021	140.11	142.99	138.53	139.51	3,198	+1.58(+1.15%)
May 05, 2021	138.83	142.52	137.01	137.93	2,989	-0.14(-0.10%)
May 04, 2021	139.27	142.52	136.47	138.07	2,011	-1.24(-0.89%)

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.