Skip to main content

Biglari Holdings Inc (NY: BH )

189.68 +1.08 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 166.58 169.76 166.43 169.20 1,027 +4.20(+2.55%)
Mar 30, 2023 166.82 166.82 164.40 165.00 409 -0.14(-0.08%)
Mar 29, 2023 165.00 167.79 165.00 165.14 1,264 +1.54(+0.94%)
Mar 28, 2023 164.63 167.52 163.17 163.60 2,426 -1.77(-1.07%)
Mar 27, 2023 166.79 167.50 163.10 165.37 1,751 +0.23(+0.14%)
Mar 24, 2023 164.60 167.30 163.10 165.14 1,228 -0.13(-0.08%)
Mar 23, 2023 167.00 169.37 164.47 165.27 3,564 -0.86(-0.52%)
Mar 22, 2023 170.10 174.28 165.43 166.13 2,291 -3.89(-2.29%)
Mar 21, 2023 170.00 174.17 168.90 170.02 1,708 +1.44(+0.85%)
Mar 20, 2023 172.50 173.54 168.07 168.58 2,407 -2.66(-1.55%)
Mar 17, 2023 175.49 176.13 171.21 171.24 4,965 -3.74(-2.14%)
Mar 16, 2023 174.00 176.99 172.50 174.98 2,847 +0.84(+0.48%)
Mar 15, 2023 178.50 179.88 173.45 174.14 3,481 -6.25(-3.46%)
Mar 14, 2023 181.38 183.25 178.50 180.39 3,984 +0.70(+0.39%)
Mar 13, 2023 179.82 181.99 176.45 179.69 3,159 -2.11(-1.16%)
Mar 10, 2023 179.64 182.00 179.64 181.80 5,425 -0.20(-0.11%)
Mar 09, 2023 180.43 183.00 180.42 182.00 1,468 +0.09(+0.05%)
Mar 08, 2023 179.76 183.10 179.50 181.91 3,386 +1.53(+0.85%)
Mar 07, 2023 180.91 182.33 179.77 180.38 2,709 -1.62(-0.89%)
Mar 06, 2023 181.01 182.40 179.62 182.00 3,898 +0.07(+0.04%)
Mar 03, 2023 182.50 182.50 180.97 181.93 1,370 +0.36(+0.20%)
Mar 02, 2023 178.00 182.50 177.91 181.57 5,919 +2.56(+1.43%)
Mar 01, 2023 180.94 181.70 177.01 179.01 1,599 -0.79(-0.44%)
Feb 28, 2023 180.66 183.15 178.79 179.80 3,393 -3.35(-1.83%)
Feb 27, 2023 180.00 184.21 178.15 183.15 3,940 +7.98(+4.56%)
Feb 24, 2023 173.01 176.22 170.28 175.17 4,136 +1.79(+1.03%)
Feb 23, 2023 173.58 174.97 171.35 173.38 3,410 -0.62(-0.36%)
Feb 22, 2023 170.84 175.18 170.84 174.00 2,637 +2.47(+1.44%)
Feb 21, 2023 171.69 172.48 170.00 171.53 1,866 +0.33(+0.19%)
Feb 17, 2023 169.97 172.47 169.07 171.20 1,549 +0.60(+0.35%)
Feb 16, 2023 169.02 171.52 168.82 170.60 2,172 +1.08(+0.64%)
Feb 15, 2023 171.01 173.40 169.51 169.52 1,678 -3.21(-1.86%)
Feb 14, 2023 169.90 174.97 169.00 172.73 2,591 +3.39(+2.00%)
Feb 13, 2023 171.97 171.97 167.40 169.34 3,001 -2.63(-1.53%)
Feb 10, 2023 171.18 176.18 169.94 171.97 3,152 +0.25(+0.15%)
Feb 09, 2023 169.42 173.18 169.42 171.72 1,107 +3.43(+2.04%)
Feb 08, 2023 168.50 169.00 164.02 168.29 2,509 -0.72(-0.43%)
Feb 07, 2023 168.70 172.03 168.00 169.01 1,724 -0.04(-0.02%)
Feb 06, 2023 166.96 169.05 164.14 169.05 2,633 +2.98(+1.79%)
Feb 03, 2023 165.59 168.77 165.35 166.07 2,791 +0.56(+0.34%)
Feb 02, 2023 166.18 167.93 163.75 165.51 2,433 +0.36(+0.22%)
Feb 01, 2023 162.18 166.90 161.40 165.15 2,194 +2.08(+1.28%)
Jan 31, 2023 161.58 164.75 161.50 163.07 4,005 +2.17(+1.35%)
Jan 30, 2023 158.00 162.54 157.55 160.90 2,024 +2.32(+1.46%)
Jan 27, 2023 163.31 166.10 157.65 158.58 3,223 -4.88(-2.99%)
Jan 26, 2023 158.49 164.04 158.49 163.46 4,305 +4.97(+3.14%)
Jan 25, 2023 152.99 159.00 152.71 158.49 3,178 +5.78(+3.78%)
Jan 24, 2023 150.78 152.95 150.18 152.71 1,749 +1.93(+1.28%)
Jan 23, 2023 148.75 152.94 148.75 150.78 4,058 +2.30(+1.55%)
Jan 20, 2023 148.91 149.05 147.63 148.48 2,744 -0.29(-0.19%)
Jan 19, 2023 148.00 148.79 147.16 148.77 924 +1.19(+0.81%)
Jan 18, 2023 147.10 148.97 146.51 147.58 672 +0.50(+0.34%)
Jan 17, 2023 147.84 148.99 145.27 147.08 1,767 -0.76(-0.51%)
Jan 13, 2023 145.40 148.85 145.22 147.84 4,237 +1.60(+1.09%)
Jan 12, 2023 146.32 146.97 145.32 146.24 857 +0.09(+0.06%)
Jan 11, 2023 144.99 147.44 144.53 146.15 3,336 +1.19(+0.82%)
Jan 10, 2023 142.95 145.70 142.45 144.96 2,330 +2.54(+1.78%)
Jan 09, 2023 143.56 143.76 140.82 142.42 1,092 -0.91(-0.63%)
Jan 06, 2023 141.50 143.89 140.46 143.33 2,270 +3.23(+2.31%)
Jan 05, 2023 141.52 141.52 140.00 140.10 1,669 -1.46(-1.03%)
Jan 04, 2023 138.27 143.50 138.27 141.56 1,913 +3.21(+2.32%)
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.