Biglari Holdings Inc (NY: BH )

112.49 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2021 108.99 114.95 108.99 112.49 6,603 +3.02(+2.76%)
Jan 15, 2021 108.98 110.85 107.95 109.47 4,500 -0.65(-0.59%)
Jan 14, 2021 107.78 111.09 106.00 110.12 5,109 +3.91(+3.68%)
Jan 13, 2021 109.00 110.71 106.21 106.21 5,475 -3.34(-3.05%)
Jan 12, 2021 106.95 111.11 106.95 109.55 4,476 +2.49(+2.33%)
Jan 11, 2021 107.22 109.99 106.66 107.06 5,111 -1.07(-0.99%)
Jan 08, 2021 112.00 114.38 107.13 108.13 6,200 -3.37(-3.02%)
Jan 07, 2021 113.84 116.50 111.50 111.50 3,865 -1.00(-0.89%)
Jan 06, 2021 111.12 116.60 110.24 112.50 7,588 +3.02(+2.76%)
Jan 05, 2021 110.00 111.39 109.47 109.48 5,239 -0.03(-0.03%)
Jan 04, 2021 112.22 114.85 109.00 109.51 5,582 -1.69(-1.52%)
Dec 31, 2020 111.20 111.20 111.20 7,339 -2.80(-2.46%)
Dec 30, 2020 118.10 118.65 114.00 114.00 7,339 -3.99(-3.38%)
Dec 29, 2020 120.63 122.40 115.82 117.99 8,270 -1.81(-1.51%)
Dec 28, 2020 122.31 124.92 119.20 119.80 6,274 -4.63(-3.72%)
Dec 24, 2020 118.70 124.45 118.36 124.43 600 +5.65(+4.76%)
Dec 23, 2020 120.43 121.85 118.21 118.78 3,088 -1.71(-1.42%)
Dec 22, 2020 121.67 125.51 117.52 120.49 10,586 -2.52(-2.05%)
Dec 21, 2020 127.59 129.66 120.22 123.01 5,904 -7.34(-5.63%)
Dec 18, 2020 128.50 135.00 125.21 130.35 20,900 +4.85(+3.86%)
Dec 17, 2020 124.50 126.23 122.52 125.50 4,735 +2.50(+2.03%)
Dec 16, 2020 122.90 124.00 120.21 123.00 3,714 -1.86(-1.49%)
Dec 15, 2020 116.87 125.91 116.87 124.86 8,241 +7.93(+6.78%)
Dec 14, 2020 121.00 121.40 115.28 116.93 7,919 -3.52(-2.92%)
Dec 11, 2020 122.50 122.50 116.51 120.45 4,600 -2.04(-1.67%)
Dec 10, 2020 115.21 122.50 115.21 122.49 4,844 +7.74(+6.75%)
Dec 09, 2020 119.60 119.60 113.69 114.75 16,437 -3.76(-3.17%)
Dec 08, 2020 119.42 120.60 113.40 118.51 4,148 -0.87(-0.73%)
Dec 07, 2020 121.12 124.20 119.15 119.38 2,595 -2.56(-2.10%)
Dec 04, 2020 124.26 124.95 119.92 121.94 2,900 +0.13(+0.11%)
Dec 03, 2020 119.24 122.50 116.00 121.81 3,665 +4.09(+3.47%)
Dec 02, 2020 111.93 118.54 111.50 117.72 3,565 +6.20(+5.56%)
Dec 01, 2020 115.00 118.70 111.52 111.52 17,344 -0.48(-0.43%)
Nov 30, 2020 111.99 113.88 108.50 112.00 10,875 +1.76(+1.60%)
Nov 27, 2020 110.90 113.40 107.81 110.24 4,600 +0.18(+0.16%)
Nov 25, 2020 113.10 114.00 108.22 110.06 7,100 -1.45(-1.30%)
Nov 24, 2020 110.55 113.16 108.92 111.51 13,123 +4.11(+3.83%)
Nov 23, 2020 106.09 111.00 106.09 107.40 11,921 -0.08(-0.07%)
Nov 20, 2020 99.00 107.48 98.43 107.48 25,200 +6.12(+6.04%)
Nov 19, 2020 104.92 105.98 99.00 101.36 3,962 -2.82(-2.71%)
Nov 18, 2020 109.14 109.14 104.18 104.18 13,030 -2.28(-2.14%)
Nov 17, 2020 103.04 106.49 103.00 106.46 29,621 +2.56(+2.46%)
Nov 16, 2020 102.99 104.54 99.10 103.90 14,410 +5.40(+5.48%)
Nov 13, 2020 90.76 103.20 90.76 98.50 21,900 +7.37(+8.09%)
Nov 12, 2020 93.16 94.00 88.04 91.13 8,037 -3.70(-3.90%)
Nov 11, 2020 97.08 97.08 90.21 94.83 4,375 -0.44(-0.46%)
Nov 10, 2020 99.11 100.87 94.35 95.27 5,314 -4.30(-4.32%)
Nov 09, 2020 95.68 103.99 91.46 99.57 12,077 +13.67(+15.91%)
Nov 06, 2020 85.51 88.39 85.00 85.90 6,400 -0.07(-0.08%)
Nov 05, 2020 87.00 87.00 83.37 85.97 4,856 -1.01(-1.16%)
Nov 04, 2020 81.00 87.00 81.00 86.98 6,174 +5.93(+7.32%)
Nov 03, 2020 83.29 84.84 81.05 81.05 5,026 -0.15(-0.18%)
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.