Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 151.90 152.50 142.26 142.50 12,835 -7.11(-4.75%)
Oct 30, 2018 147.52 151.85 145.85 149.61 7,960 +1.15(+0.77%)
Oct 29, 2018 151.11 154.90 147.51 148.46 8,445 -1.66(-1.11%)
Oct 26, 2018 150.00 153.30 145.50 150.12 7,900 -3.99(-2.59%)
Oct 25, 2018 147.75 155.16 147.75 154.11 4,590 +3.77(+2.51%)
Oct 24, 2018 158.95 158.95 150.00 150.34 7,877 -7.44(-4.72%)
Oct 23, 2018 161.05 161.05 155.00 157.78 12,244 -3.48(-2.16%)
Oct 22, 2018 164.05 164.97 161.05 161.26 4,712 -2.75(-1.68%)
Oct 19, 2018 164.43 168.29 162.06 164.01 4,500 -0.30(-0.18%)
Oct 18, 2018 166.85 169.75 160.94 164.31 8,730 -4.16(-2.47%)
Oct 17, 2018 171.13 171.13 168.05 168.47 4,998 -2.96(-1.73%)
Oct 16, 2018 168.75 173.80 168.75 171.43 6,459 +3.57(+2.13%)
Oct 15, 2018 166.89 170.42 164.00 167.86 9,396 +0.38(+0.23%)
Oct 12, 2018 172.64 174.00 165.30 167.48 5,200 -3.13(-1.83%)
Oct 11, 2018 169.83 174.84 168.23 170.61 3,444 +0.11(+0.06%)
Oct 10, 2018 171.00 173.00 170.31 170.50 5,989 -0.87(-0.51%)
Oct 09, 2018 171.65 176.30 170.00 171.37 30,137 -1.56(-0.90%)
Oct 08, 2018 174.90 177.06 171.32 172.93 6,250 -2.96(-1.68%)
Oct 05, 2018 175.64 179.26 174.00 175.89 6,000 +0.52(+0.30%)
Oct 04, 2018 181.87 182.50 175.00 175.37 4,161 -2.52(-1.42%)
Oct 03, 2018 181.00 181.00 177.00 177.89 5,037 +0.33(+0.19%)
Oct 02, 2018 179.10 181.48 177.00 177.56 4,664 -3.38(-1.87%)
Oct 01, 2018 181.62 184.45 178.49 180.94 6,854 -0.41(-0.23%)
Sep 28, 2018 179.00 184.50 179.00 181.35 3,900 +2.85(+1.60%)
Sep 27, 2018 177.00 181.50 177.00 178.50 4,329 +2.50(+1.42%)
Sep 26, 2018 175.25 179.38 175.00 176.00 4,542 +1.32(+0.76%)
Sep 25, 2018 181.00 183.80 174.52 174.68 21,924 -6.12(-3.38%)
Sep 24, 2018 184.74 188.70 180.30 180.80 14,776 -4.36(-2.35%)
Sep 21, 2018 187.93 190.34 182.69 185.16 17,400 -2.05(-1.10%)
Sep 20, 2018 193.01 195.95 186.70 187.21 18,113 -4.21(-2.20%)
Sep 19, 2018 195.52 200.05 191.42 191.42 16,834 -3.92(-2.01%)
Sep 18, 2018 193.65 202.00 192.43 195.34 14,521 +1.54(+0.79%)
Sep 17, 2018 191.97 194.95 188.54 193.80 10,581 +1.32(+0.69%)
Sep 14, 2018 193.25 194.98 190.89 192.48 5,400 -0.26(-0.13%)
Sep 13, 2018 192.60 194.50 188.18 192.74 2,801 -1.20(-0.62%)
Sep 12, 2018 193.95 194.95 191.70 193.94 5,327 +1.37(+0.71%)
Sep 11, 2018 188.28 193.93 188.28 192.57 6,036 +2.34(+1.23%)
Sep 10, 2018 193.30 195.50 185.13 190.23 8,123 -2.53(-1.31%)
Sep 07, 2018 194.50 194.97 190.30 192.76 2,700 -0.92(-0.48%)
Sep 06, 2018 192.54 195.82 191.09 193.68 3,076 +0.79(+0.41%)
Sep 05, 2018 194.40 195.51 190.90 192.89 4,798 -1.54(-0.79%)
Sep 04, 2018 197.36 198.61 190.27 194.43 3,494 -3.12(-1.58%)
Aug 31, 2018 197.55 197.55 197.55 0 +2.70(+1.39%)
Aug 30, 2018 195.68 197.40 192.40 194.85 4,511 -0.59(-0.30%)
Aug 29, 2018 194.33 198.20 194.15 195.44 2,424 -2.59(-1.31%)
Aug 28, 2018 195.08 199.70 192.00 198.03 5,149 +2.97(+1.52%)
Aug 27, 2018 195.64 199.59 193.82 195.06 4,637 -0.58(-0.30%)
Aug 24, 2018 197.18 201.75 193.90 195.64 4,100 -1.54(-0.78%)
Aug 23, 2018 197.50 199.93 195.14 197.18 2,404 -0.82(-0.41%)
Aug 22, 2018 198.35 202.33 197.51 198.00 7,043 -0.87(-0.44%)
Aug 21, 2018 199.00 203.50 198.14 198.87 3,992 -1.15(-0.57%)
Aug 20, 2018 200.47 203.15 195.20 200.02 4,526 -0.05(-0.02%)
Aug 17, 2018 199.27 200.50 193.29 200.07 4,300 +0.39(+0.20%)
Aug 16, 2018 201.50 201.50 199.09 199.68 1,788 -0.23(-0.12%)
Aug 15, 2018 199.50 203.49 195.70 199.91 11,131 -0.04(-0.02%)
Aug 14, 2018 193.03 201.18 191.28 199.95 8,347 +6.62(+3.42%)
Aug 13, 2018 185.00 195.45 185.00 193.33 8,716 +5.02(+2.67%)
Aug 10, 2018 185.10 189.90 181.42 188.31 4,700 +1.93(+1.04%)
Aug 09, 2018 186.71 189.23 182.00 186.38 2,296 +0.24(+0.13%)
Aug 08, 2018 184.70 187.35 181.70 186.14 10,663 +1.83(+0.99%)
Aug 07, 2018 181.84 187.30 179.50 184.31 12,065 +3.10(+1.71%)
Aug 06, 2018 184.03 185.64 177.45 181.21 15,864 -2.47(-1.34%)
Aug 03, 2018 186.90 188.20 181.07 183.68 4,100 -1.86(-1.00%)
Aug 02, 2018 184.84 188.25 182.50 185.54 1,855 -1.09(-0.58%)
Aug 01, 2018 190.79 190.79 181.64 186.63 7,256 -2.80(-1.48%)
Jul 31, 2018 189.63 191.50 186.28 189.43 5,135 -0.02(-0.01%)
Jul 30, 2018 190.50 190.50 184.82 189.45 8,952 -0.17(-0.09%)
Jul 27, 2018 189.98 190.50 187.24 189.62 4,900 +1.30(+0.69%)
Jul 26, 2018 187.00 190.67 183.60 188.32 5,618 +2.24(+1.20%)
Jul 25, 2018 184.29 188.80 181.00 186.08 7,758 +0.58(+0.31%)
Jul 24, 2018 186.00 191.54 184.26 185.50 7,585 -2.65(-1.41%)
Jul 23, 2018 185.24 189.80 185.24 188.15 4,477 +2.32(+1.25%)
Jul 20, 2018 191.46 192.00 185.59 185.83 15,269 -5.92(-3.09%)
Jul 19, 2018 192.72 194.97 188.51 191.75 13,667 -2.90(-1.49%)
Jul 18, 2018 192.00 195.00 191.75 194.65 13,762 +2.97(+1.55%)
Jul 17, 2018 191.75 195.00 189.22 191.68 15,273 +0.11(+0.06%)
Jul 16, 2018 189.09 193.99 187.25 191.57 12,640 -1.02(-0.53%)
Jul 13, 2018 192.31 193.74 189.00 192.59 12,094 +0.27(+0.14%)
Jul 12, 2018 192.21 196.00 191.21 192.32 9,069 -2.06(-1.06%)
Jul 11, 2018 193.40 196.37 190.50 194.38 4,189 +0.08(+0.04%)
Jul 10, 2018 197.41 201.77 192.45 194.30 5,966 -1.83(-0.93%)
Jul 09, 2018 202.41 204.99 196.00 196.13 5,377 -7.31(-3.59%)
Jul 06, 2018 198.00 203.61 198.00 203.44 6,709 +5.74(+2.90%)
Jul 05, 2018 198.07 199.97 194.16 197.70 4,341 +0.90(+0.46%)
Jul 03, 2018 196.80 196.80 196.80 0 +4.61(+2.40%)
Jul 02, 2018 181.58 196.18 181.58 192.19 10,902 +8.70(+4.74%)
Jun 29, 2018 187.50 182.50 183.49 10,372 -3.13(-1.68%)
Jun 28, 2018 190.04 190.66 185.60 186.62 9,396 -3.86(-2.03%)
Jun 27, 2018 192.00 192.80 189.00 190.48 5,670 -1.82(-0.95%)
Jun 26, 2018 191.56 195.06 189.25 192.30 4,555 +0.41(+0.21%)
Jun 25, 2018 192.84 196.28 187.03 191.89 9,236 -1.84(-0.95%)
Jun 22, 2018 192.02 196.85 191.96 193.73 10,337 +1.96(+1.02%)
Jun 21, 2018 191.08 195.71 189.01 191.77 6,730 +0.90(+0.47%)
Jun 20, 2018 198.00 198.00 190.00 190.87 10,180 -7.13(-3.60%)
Jun 19, 2018 200.10 200.10 193.61 198.00 10,090 -2.06(-1.03%)
Jun 18, 2018 202.74 204.99 198.00 200.06 5,616 -2.77(-1.37%)
Jun 15, 2018 204.99 197.28 202.83 11,732 +5.55(+2.81%)
Jun 14, 2018 194.98 200.78 194.25 197.28 5,728 +2.67(+1.37%)
Jun 13, 2018 195.99 201.72 194.50 194.61 9,453 +0.39(+0.20%)
Jun 12, 2018 201.45 203.00 194.00 194.22 16,077 -6.17(-3.08%)
Jun 11, 2018 200.76 202.75 197.20 200.39 5,058 -0.47(-0.23%)
Jun 08, 2018 202.66 204.77 197.32 200.86 13,875 -4.14(-2.02%)
Jun 07, 2018 207.28 211.60 202.01 205.00 3,554 -2.90(-1.39%)
Jun 06, 2018 211.90 207.90 7,149 -0.60(-0.29%)
Jun 05, 2018 199.75 209.44 196.01 208.50 14,480 +7.49(+3.73%)
Jun 04, 2018 217.55 217.55 198.00 201.01 16,975 -15.15(-7.01%)
Jun 01, 2018 217.32 217.32 210.10 216.16 6,801 +0.97(+0.45%)
May 31, 2018 208.40 219.03 208.40 215.19 10,144 +7.02(+3.37%)
May 30, 2018 204.58 212.00 204.58 208.17 7,168 +5.17(+2.55%)
May 29, 2018 207.17 207.17 200.95 203.00 6,813 -6.00(-2.87%)
May 25, 2018 209.00 209.00 209.00 0 +1.53(+0.74%)
May 24, 2018 206.55 212.96 206.05 207.47 5,817 -0.01(-0.00%)
May 23, 2018 201.04 210.00 200.00 207.48 5,256 +5.63(+2.79%)
May 22, 2018 204.25 209.53 201.00 201.85 7,090 -3.02(-1.47%)
May 21, 2018 205.04 206.00 200.00 204.87 3,940 +1.34(+0.66%)
May 18, 2018 206.36 207.95 200.31 203.53 5,829 -3.48(-1.68%)
May 17, 2018 197.99 208.95 197.99 207.01 8,514 +8.65(+4.36%)
May 16, 2018 195.55 201.42 192.12 198.36 8,543 +3.38(+1.73%)
May 15, 2018 196.00 198.84 191.00 194.98 8,352 -1.01(-0.52%)
May 14, 2018 203.37 204.99 195.99 195.99 9,149 -8.26(-4.04%)
May 11, 2018 209.37 209.37 202.56 204.25 6,079 -3.94(-1.89%)
May 10, 2018 212.40 215.98 206.02 208.19 8,728 -4.05(-1.91%)
May 09, 2018 206.27 213.56 202.22 212.24 8,679 +6.61(+3.21%)
May 08, 2018 199.72 209.00 199.72 205.63 15,948 +5.56(+2.78%)
May 07, 2018 209.23 209.23 195.09 200.07 27,657 -9.02(-4.31%)
May 04, 2018 204.08 213.49 204.08 209.09 10,187 +3.71(+1.81%)
May 03, 2018 229.00 229.00 203.85 205.38 32,540 -23.61(-10.31%)
May 02, 2018 243.79 252.69 228.00 228.99 26,184 -13.70(-5.65%)
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.