Skip to main content

Biglari Holdings Inc (NY: BH )

187.00 -1.60 (-0.85%)
Streaming Delayed Price Updated: 11:04 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 144.75 147.23 141.10 141.87 15,629 -4.13(-2.83%)
Nov 29, 2021 147.96 148.19 144.95 146.00 4,312 -1.07(-0.73%)
Nov 26, 2021 146.72 149.95 146.63 147.07 6,640 +1.06(+0.73%)
Nov 24, 2021 143.89 146.80 142.12 146.01 8,452 +0.79(+0.54%)
Nov 23, 2021 145.06 149.50 143.70 145.22 7,717 +1.70(+1.18%)
Nov 22, 2021 144.91 147.74 142.54 143.52 37,762 -2.43(-1.66%)
Nov 19, 2021 148.40 149.79 144.18 145.95 4,383 -3.16(-2.12%)
Nov 18, 2021 150.58 150.00 148.42 149.11 2,554 -1.44(-0.96%)
Nov 17, 2021 150.56 151.90 148.40 150.55 3,544 -0.62(-0.41%)
Nov 16, 2021 151.67 154.86 148.55 151.17 2,034 -0.48(-0.32%)
Nov 15, 2021 150.97 154.90 146.40 151.65 10,253 -0.27(-0.18%)
Nov 12, 2021 154.87 157.26 150.04 151.92 5,285 -2.45(-1.59%)
Nov 11, 2021 158.77 161.53 154.37 154.37 1,273 -4.05(-2.56%)
Nov 10, 2021 155.81 158.42 5,418 +2.00(+1.28%)
Nov 09, 2021 160.49 164.95 154.72 156.42 5,042 -4.55(-2.83%)
Nov 08, 2021 166.92 169.45 155.24 160.97 13,217 -4.99(-3.01%)
Nov 05, 2021 164.10 171.00 164.10 165.96 3,433 +2.02(+1.23%)
Nov 04, 2021 169.43 169.81 161.00 163.94 5,509 -5.88(-3.46%)
Nov 03, 2021 165.92 169.84 163.51 169.82 4,499 +3.60(+2.17%)
Nov 02, 2021 169.13 169.13 165.14 166.22 2,417 -3.65(-2.15%)
Nov 01, 2021 168.90 169.90 166.76 169.87 1,177 +3.64(+2.19%)
Oct 29, 2021 168.91 168.91 165.80 166.23 1,621 -1.46(-0.87%)
Oct 28, 2021 166.09 168.90 165.85 167.69 1,995 +1.60(+0.96%)
Oct 27, 2021 168.45 168.89 164.92 166.09 1,888 -0.93(-0.56%)
Oct 26, 2021 167.09 167.02 801 +0.16(+0.10%)
Oct 25, 2021 166.22 176.72 163.72 166.86 15,300 +0.43(+0.26%)
Oct 22, 2021 166.65 167.50 163.18 166.43 3,013 +0.68(+0.41%)
Oct 21, 2021 167.31 170.74 164.09 165.75 4,001 -2.26(-1.35%)
Oct 20, 2021 167.70 171.35 167.31 168.01 1,765 +0.39(+0.23%)
Oct 19, 2021 167.87 170.65 167.60 167.62 1,543 -0.25(-0.15%)
Oct 18, 2021 167.30 171.76 167.30 167.87 1,590 +0.57(+0.34%)
Oct 15, 2021 169.06 173.87 167.29 167.30 2,271 +0.02(+0.01%)
Oct 14, 2021 167.79 169.50 165.44 167.28 2,599 +1.82(+1.10%)
Oct 13, 2021 168.57 170.80 165.46 165.46 2,013 -3.24(-1.92%)
Oct 12, 2021 170.91 171.37 166.50 168.70 1,831 -1.50(-0.88%)
Oct 11, 2021 168.72 172.36 168.33 170.20 1,385 +2.22(+1.32%)
Oct 08, 2021 170.48 173.90 167.98 167.98 2,484 -2.89(-1.69%)
Oct 07, 2021 167.74 173.00 164.11 170.87 5,681 +4.48(+2.69%)
Oct 06, 2021 164.24 169.41 163.57 166.39 2,595 +0.14(+0.08%)
Oct 05, 2021 170.72 170.72 163.47 166.25 3,799 -3.53(-2.08%)
Oct 04, 2021 168.93 173.43 167.12 169.78 2,976 -0.70(-0.41%)
Oct 01, 2021 173.52 173.75 168.23 170.48 4,395 -1.33(-0.77%)
Sep 30, 2021 169.74 172.49 165.91 171.81 3,432 +4.23(+2.52%)
Sep 29, 2021 165.74 170.20 164.50 167.58 3,397 +3.48(+2.12%)
Sep 28, 2021 170.66 170.66 163.47 164.10 2,455 -8.66(-5.01%)
Sep 27, 2021 171.61 173.99 168.26 172.76 2,393 +0.37(+0.21%)
Sep 24, 2021 168.00 172.47 168.00 172.39 1,435 +3.21(+1.90%)
Sep 23, 2021 168.16 172.43 168.00 169.18 3,279 +2.30(+1.38%)
Sep 22, 2021 162.46 166.95 159.06 166.88 5,410 +5.44(+3.37%)
Sep 21, 2021 160.19 162.75 158.55 161.44 3,671 +2.97(+1.87%)
Sep 20, 2021 155.12 157.50 154.23 158.47 3,788 +0.66(+0.42%)
Sep 17, 2021 160.26 160.26 156.00 157.81 12,952 -1.31(-0.82%)
Sep 16, 2021 162.84 164.00 158.01 159.12 6,082 -4.75(-2.90%)
Sep 15, 2021 159.95 163.88 156.36 163.87 3,159 +4.49(+2.82%)
Sep 14, 2021 164.29 164.40 155.78 159.38 10,536 -4.03(-2.47%)
Sep 13, 2021 165.60 168.46 162.86 163.41 4,466 -1.60(-0.97%)
Sep 10, 2021 165.20 170.36 165.01 165.01 3,260 +0.00(+0.00%)
Sep 09, 2021 168.33 170.73 165.01 165.01 3,131 -2.58(-1.54%)
Sep 08, 2021 169.79 170.26 164.00 167.59 3,405 -1.77(-1.05%)
Sep 07, 2021 171.01 172.99 167.51 169.36 3,306 -1.00(-0.59%)
Sep 03, 2021 171.52 173.98 167.52 170.36 1,823 -1.35(-0.79%)
Sep 02, 2021 174.57 176.98 170.15 171.71 3,398 -2.50(-1.44%)
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.