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

Biglari Holdings Inc (NY: BH )

196.57 +4.41 (+2.29%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Mar 31, 2022 144.95 144.95 141.53 144.61 1,007 +0.29(+0.20%)
Mar 30, 2022 147.74 148.75 144.29 144.32 1,190 -1.53(-1.05%)
Mar 29, 2022 144.01 149.62 144.01 145.85 2,048 +1.04(+0.72%)
Mar 28, 2022 144.92 146.37 144.18 144.81 1,894 -0.62(-0.43%)
Mar 25, 2022 148.07 148.07 144.04 145.43 1,480 -2.13(-1.44%)
Mar 24, 2022 149.10 149.99 146.25 147.56 1,759 +0.25(+0.17%)
Mar 23, 2022 148.77 153.50 147.22 147.31 3,232 -2.70(-1.80%)
Mar 22, 2022 153.38 153.97 150.00 150.01 2,475 -2.30(-1.51%)
Mar 21, 2022 153.17 155.16 150.94 152.31 3,485 -1.13(-0.74%)
Mar 18, 2022 156.25 157.57 153.30 153.44 8,073 -4.25(-2.70%)
Mar 17, 2022 158.44 159.94 154.38 157.69 2,110 +0.42(+0.27%)
Mar 16, 2022 157.05 158.92 154.98 157.27 4,229 +1.12(+0.72%)
Mar 15, 2022 154.00 158.44 153.40 156.15 3,452 +0.90(+0.58%)
Mar 14, 2022 157.95 157.95 155.00 155.25 583 -1.18(-0.75%)
Mar 11, 2022 157.72 158.00 155.13 156.43 2,523 -2.54(-1.60%)
Mar 10, 2022 160.00 160.53 157.00 158.97 2,740 -1.07(-0.67%)
Mar 09, 2022 160.50 165.89 160.00 160.04 5,169 +0.94(+0.59%)
Mar 08, 2022 160.89 164.64 158.00 159.10 3,887 +0.07(+0.04%)
Mar 07, 2022 160.23 167.39 158.06 159.03 4,939 -2.02(-1.25%)
Mar 04, 2022 160.40 163.44 158.01 161.05 3,725 +0.07(+0.04%)
Mar 03, 2022 156.01 166.71 155.01 160.98 20,954 +4.01(+2.55%)
Mar 02, 2022 141.94 158.95 140.67 156.97 10,119 +14.56(+10.22%)
Mar 01, 2022 138.83 148.98 138.83 142.41 14,225 +4.98(+3.62%)
Feb 28, 2022 118.85 140.95 118.85 137.43 14,041 +22.30(+19.37%)
Feb 25, 2022 114.74 117.00 112.61 115.13 3,635 +0.29(+0.25%)
Feb 24, 2022 111.00 115.96 110.56 114.84 2,874 +2.80(+2.50%)
Feb 23, 2022 115.41 117.84 112.01 112.04 4,202 -1.90(-1.67%)
Feb 22, 2022 116.35 118.32 113.90 113.94 4,193 -2.34(-2.01%)
Feb 18, 2022 116.28 0 +0.83(+0.72%)
Feb 17, 2022 116.75 118.99 115.25 115.45 3,691 -1.52(-1.30%)
Feb 16, 2022 116.33 119.61 116.33 116.97 4,490 +0.27(+0.23%)
Feb 15, 2022 116.70 120.20 115.29 116.70 4,725 +0.35(+0.30%)
Feb 14, 2022 116.34 117.50 115.13 116.35 1,300 +0.01(+0.01%)
Feb 11, 2022 118.33 121.80 115.52 116.34 2,553 -1.25(-1.06%)
Feb 10, 2022 119.28 120.38 117.00 117.59 4,343 -3.41(-2.82%)
Feb 09, 2022 120.77 124.25 119.00 121.00 2,753 +1.96(+1.65%)
Feb 08, 2022 115.00 120.99 115.00 119.04 4,011 +4.87(+4.27%)
Feb 07, 2022 118.70 119.50 114.00 114.17 4,667 -3.37(-2.87%)
Feb 04, 2022 117.00 119.82 117.00 117.54 2,192 +0.34(+0.29%)
Feb 03, 2022 117.68 117.20 117.20 2,958 -1.94(-1.63%)
Feb 02, 2022 118.25 119.50 117.68 119.14 1,889 +0.57(+0.48%)
Feb 01, 2022 118.48 120.01 117.02 118.57 5,057 +0.07(+0.06%)
Jan 31, 2022 117.50 118.50 2,979 +1.96(+1.68%)
Jan 28, 2022 114.16 117.99 113.05 116.54 1,193 +2.56(+2.25%)
Jan 27, 2022 116.41 118.70 113.96 113.98 2,434 -1.73(-1.50%)
Jan 26, 2022 119.23 121.05 115.70 115.71 3,462 -2.13(-1.81%)
Jan 25, 2022 120.90 120.90 115.64 117.84 3,998 -3.09(-2.56%)
Jan 24, 2022 118.55 122.30 115.00 120.93 5,273 +1.76(+1.48%)
Jan 21, 2022 124.00 127.73 119.01 119.17 4,508 -5.34(-4.29%)
Jan 20, 2022 129.30 132.93 124.00 124.51 4,715 -4.51(-3.50%)
Jan 19, 2022 129.41 131.74 128.01 129.02 2,484 +0.87(+0.68%)
Jan 18, 2022 132.51 132.99 127.60 128.15 4,479 -5.12(-3.84%)
Jan 14, 2022 133.27 0 -0.19(-0.14%)
Jan 13, 2022 133.40 135.12 132.40 133.46 1,633 +0.03(+0.02%)
Jan 12, 2022 133.41 139.00 133.41 133.43 4,141 -0.32(-0.24%)
Jan 11, 2022 134.00 136.12 133.40 133.75 3,502 -0.72(-0.54%)
Jan 10, 2022 135.32 135.32 133.52 134.47 2,206 -0.04(-0.03%)
Jan 07, 2022 134.78 136.76 134.00 134.51 2,752 -0.90(-0.66%)
Jan 06, 2022 140.74 141.00 135.21 135.41 2,464 -4.05(-2.90%)
Jan 05, 2022 143.81 143.81 138.91 139.46 4,457 -2.03(-1.43%)
Jan 04, 2022 140.33 144.38 140.34 141.49 1,964 +0.32(+0.23%)
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.