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

Biglari Holdings Inc (NY: BH )

203.99 +2.63 (+1.31%)
Streaming Delayed Price Updated: 1:48 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 (%)
Apr 30, 2021 133.91 134.88 132.00 133.06 4,300 -0.20(-0.15%)
Apr 29, 2021 134.90 134.90 131.10 133.26 3,694 -0.68(-0.51%)
Apr 28, 2021 130.51 133.98 130.51 133.94 1,876 +3.67(+2.82%)
Apr 27, 2021 133.70 135.84 130.27 130.27 4,330 -1.66(-1.26%)
Apr 26, 2021 132.34 135.50 130.19 131.93 4,203 -0.38(-0.29%)
Apr 23, 2021 132.98 135.07 130.51 132.31 2,200 -0.30(-0.23%)
Apr 22, 2021 134.66 136.89 130.50 132.61 5,265 -0.11(-0.08%)
Apr 21, 2021 133.76 137.63 130.30 132.72 10,290 -1.93(-1.43%)
Apr 20, 2021 135.10 136.86 132.22 134.65 3,865 -0.49(-0.36%)
Apr 19, 2021 133.10 141.00 133.10 135.14 6,345 +1.13(+0.84%)
Apr 16, 2021 136.30 136.90 132.77 134.01 4,200 -0.21(-0.16%)
Apr 15, 2021 132.85 137.74 132.28 134.22 3,545 +2.30(+1.74%)
Apr 14, 2021 132.26 134.80 131.90 131.92 3,035 -0.17(-0.13%)
Apr 13, 2021 132.10 133.25 131.86 132.09 2,923 +0.05(+0.04%)
Apr 12, 2021 133.50 137.28 132.00 132.04 3,820 -1.50(-1.12%)
Apr 09, 2021 135.31 135.88 133.35 133.54 2,200 -1.54(-1.14%)
Apr 08, 2021 135.24 139.08 135.08 135.08 2,213 +0.04(+0.03%)
Apr 07, 2021 135.52 143.50 135.00 135.04 3,228 -0.52(-0.38%)
Apr 06, 2021 141.09 143.49 135.56 135.56 3,904 -6.35(-4.47%)
Apr 05, 2021 137.95 143.00 135.51 141.91 8,089 +5.47(+4.01%)
Apr 01, 2021 133.79 138.30 133.79 136.44 2,100 +3.68(+2.77%)
Mar 31, 2021 138.23 138.30 132.76 132.76 2,325 -4.46(-3.25%)
Mar 30, 2021 132.27 137.22 131.72 137.22 1,866 +4.89(+3.70%)
Mar 29, 2021 138.80 142.41 132.33 132.33 3,996 -4.56(-3.33%)
Mar 26, 2021 137.44 143.48 136.75 136.89 3,200 +1.89(+1.40%)
Mar 25, 2021 136.29 142.05 134.76 135.00 6,408 -3.06(-2.22%)
Mar 24, 2021 139.10 145.98 131.50 138.06 5,846 +0.03(+0.02%)
Mar 23, 2021 140.85 145.44 138.01 138.03 4,301 -3.92(-2.76%)
Mar 22, 2021 147.85 154.04 141.89 141.95 4,550 -5.48(-3.72%)
Mar 19, 2021 151.36 151.36 146.88 147.43 12,900 -3.02(-2.01%)
Mar 18, 2021 150.52 154.04 146.55 150.45 3,996 -1.73(-1.14%)
Mar 17, 2021 150.56 154.09 149.83 152.18 2,317 +1.09(+0.72%)
Mar 16, 2021 153.42 153.49 150.59 151.09 2,466 -2.20(-1.44%)
Mar 15, 2021 152.96 153.29 150.00 153.29 3,431 +0.01(+0.01%)
Mar 12, 2021 151.18 154.10 150.86 153.28 5,000 +2.34(+1.55%)
Mar 11, 2021 151.38 152.45 147.05 150.94 5,564 +1.48(+0.99%)
Mar 10, 2021 151.91 153.00 147.33 149.46 4,873 +2.45(+1.67%)
Mar 09, 2021 153.07 154.25 147.01 147.01 5,793 -2.45(-1.64%)
Mar 08, 2021 152.01 155.00 149.11 149.46 14,640 -4.68(-3.04%)
Mar 05, 2021 143.65 154.80 143.65 154.14 12,200 +12.36(+8.72%)
Mar 04, 2021 138.00 142.50 138.00 141.78 7,905 +4.03(+2.93%)
Mar 03, 2021 138.52 145.00 137.75 137.75 6,169 +1.50(+1.10%)
Mar 02, 2021 140.52 144.99 136.25 136.25 6,029 -3.25(-2.33%)
Mar 01, 2021 124.86 139.50 124.86 139.50 11,751 +22.36(+19.09%)
Feb 26, 2021 121.63 127.50 117.14 117.14 9,400 -3.34(-2.77%)
Feb 25, 2021 126.35 126.35 120.24 120.48 3,221 -5.53(-4.39%)
Feb 24, 2021 119.00 128.07 119.00 126.01 9,207 +9.77(+8.41%)
Feb 23, 2021 118.88 121.52 116.24 116.24 3,446 -0.25(-0.21%)
Feb 22, 2021 113.00 121.87 113.00 116.49 6,836 +3.39(+3.00%)
Feb 19, 2021 116.11 119.27 113.10 113.10 10,500 -3.65(-3.13%)
Feb 18, 2021 120.60 120.95 116.50 116.75 4,277 -1.33(-1.13%)
Feb 17, 2021 116.38 120.95 116.38 118.08 3,654 +2.83(+2.46%)
Feb 16, 2021 118.07 119.73 112.20 115.25 9,419 -5.75(-4.75%)
Feb 12, 2021 120.00 121.08 118.56 121.00 2,900 +0.41(+0.34%)
Feb 11, 2021 118.66 121.50 118.12 120.59 2,774 +3.47(+2.96%)
Feb 10, 2021 119.07 122.00 117.12 117.12 4,432 -1.34(-1.13%)
Feb 09, 2021 117.77 120.88 117.25 118.46 5,501 -0.46(-0.39%)
Feb 08, 2021 120.40 120.49 116.11 118.92 2,862 -1.26(-1.05%)
Feb 05, 2021 117.56 120.92 117.52 120.18 4,300 +1.98(+1.68%)
Feb 04, 2021 119.28 120.94 117.50 118.20 3,513 -0.52(-0.44%)
Feb 03, 2021 118.76 121.00 116.52 118.72 2,919 +0.24(+0.20%)
Feb 02, 2021 118.54 120.43 117.70 118.48 6,292 +0.78(+0.66%)
Feb 01, 2021 115.00 118.87 110.12 117.70 5,247 +2.96(+2.58%)
Jan 29, 2021 114.31 116.44 110.57 114.74 6,400 +2.83(+2.53%)
Jan 28, 2021 113.45 114.40 106.00 111.91 9,164 +0.00(+0.00%)
Jan 27, 2021 112.30 115.94 106.66 111.91 8,226 -2.03(-1.78%)
Jan 26, 2021 114.26 116.62 111.50 113.94 5,334 +0.05(+0.04%)
Jan 25, 2021 112.88 116.72 110.23 113.89 5,943 -0.86(-0.75%)
Jan 22, 2021 110.45 115.06 109.32 114.75 6,700 +2.61(+2.33%)
Jan 21, 2021 111.50 113.25 107.76 112.14 6,114 +1.62(+1.47%)
Jan 20, 2021 112.20 114.85 109.52 110.52 5,518 -1.97(-1.75%)
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 120.63 122.40 115.83 117.99 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 91.45 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%)
Nov 02, 2020 85.30 85.95 81.20 81.20 6,108 -2.57(-3.07%)
Oct 30, 2020 86.43 87.01 83.77 83.77 6,500 -3.24(-3.72%)
Oct 29, 2020 85.20 89.24 83.80 87.01 4,632 +1.06(+1.23%)
Oct 28, 2020 88.58 92.42 85.13 85.95 2,496 -3.29(-3.69%)
Oct 27, 2020 93.54 94.95 88.40 89.24 2,829 -2.92(-3.17%)
Oct 26, 2020 96.00 96.04 90.31 92.16 2,870 -3.89(-4.05%)
Oct 23, 2020 92.98 96.05 91.50 96.05 6,500 +3.87(+4.20%)
Oct 22, 2020 87.83 92.35 87.00 92.18 4,598 +3.21(+3.61%)
Oct 21, 2020 87.35 91.79 84.90 88.97 5,925 +0.78(+0.88%)
Oct 20, 2020 85.91 89.48 85.49 88.19 4,150 +3.11(+3.66%)
Oct 19, 2020 85.59 86.30 84.01 85.08 3,662 -0.61(-0.71%)
Oct 16, 2020 87.17 88.40 84.34 85.69 4,600 -2.67(-3.02%)
Oct 15, 2020 85.61 88.37 83.51 88.36 9,880 +0.62(+0.71%)
Oct 14, 2020 87.11 88.37 85.86 87.74 2,030 +0.63(+0.72%)
Oct 13, 2020 88.44 89.49 86.51 87.11 4,264 -2.44(-2.72%)
Oct 12, 2020 90.01 92.45 87.51 89.55 6,039 -0.81(-0.90%)
Oct 09, 2020 91.88 92.84 90.35 90.36 2,100 -0.84(-0.92%)
Oct 08, 2020 92.44 93.20 90.12 91.20 3,070 -0.01(-0.01%)
Oct 07, 2020 88.70 92.88 88.61 91.21 4,257 +3.57(+4.07%)
Oct 06, 2020 90.91 94.00 87.23 87.64 4,511 -2.41(-2.68%)
Oct 05, 2020 91.82 92.90 88.90 90.05 3,094 -0.78(-0.86%)
Oct 02, 2020 89.19 92.65 88.94 90.83 1,400 -0.59(-0.65%)
Oct 01, 2020 89.99 93.38 87.01 91.42 6,074 +2.41(+2.71%)
Sep 30, 2020 90.30 94.59 88.84 89.01 6,194 -1.81(-1.99%)
Sep 29, 2020 91.95 93.36 89.00 90.82 3,522 -1.31(-1.42%)
Sep 28, 2020 91.76 94.58 89.96 92.13 4,667 +2.62(+2.93%)
Sep 25, 2020 91.45 92.70 89.22 89.51 4,100 -1.29(-1.42%)
Sep 24, 2020 91.26 94.09 90.50 90.80 3,212 +0.32(+0.35%)
Sep 23, 2020 96.98 97.84 89.07 90.48 12,372 -7.41(-7.57%)
Sep 22, 2020 94.82 97.89 92.25 97.89 5,685 +2.35(+2.46%)
Sep 21, 2020 97.91 99.60 92.35 95.54 9,073 -3.48(-3.51%)
Sep 18, 2020 97.07 99.99 95.37 99.02 10,000 +2.27(+2.35%)
Sep 17, 2020 97.40 99.25 95.96 96.75 5,974 -1.76(-1.79%)
Sep 16, 2020 99.88 101.84 94.88 98.51 11,967 +0.58(+0.59%)
Sep 15, 2020 100.74 102.40 97.92 97.93 8,950 -0.41(-0.42%)
Sep 14, 2020 101.00 102.98 98.27 98.34 3,246 -2.30(-2.29%)
Sep 11, 2020 99.00 103.74 97.20 100.64 5,900 +1.50(+1.51%)
Sep 10, 2020 97.66 100.32 95.22 99.14 6,565 +1.30(+1.33%)
Sep 09, 2020 98.17 98.83 95.85 97.84 5,096 +0.71(+0.73%)
Sep 08, 2020 97.09 98.93 94.32 97.13 5,812 +1.41(+1.47%)
Sep 04, 2020 99.51 100.00 95.01 95.72 8,800 -2.13(-2.18%)
Sep 03, 2020 97.33 99.86 95.01 97.85 8,158 +0.77(+0.79%)
Sep 02, 2020 96.37 99.99 94.00 97.08 7,921 +0.70(+0.73%)
Sep 01, 2020 95.35 99.92 94.76 96.38 11,135 -2.72(-2.74%)
Aug 31, 2020 104.41 104.41 97.89 99.10 10,415 -5.86(-5.58%)
Aug 28, 2020 98.33 104.99 96.42 104.96 6,900 +7.19(+7.35%)
Aug 27, 2020 92.79 98.96 89.53 97.77 8,043 +6.75(+7.42%)
Aug 26, 2020 92.86 94.08 90.06 91.02 4,580 -1.91(-2.06%)
Aug 25, 2020 94.54 95.79 92.08 92.93 6,715 -1.00(-1.06%)
Aug 24, 2020 92.51 94.80 89.03 93.93 6,332 +2.12(+2.31%)
Aug 21, 2020 95.12 96.37 90.00 91.81 8,000 -4.69(-4.86%)
Aug 20, 2020 97.03 98.30 95.31 96.50 9,576 -1.73(-1.76%)
Aug 19, 2020 103.15 104.87 96.02 98.23 6,343 -4.36(-4.25%)
Aug 18, 2020 97.95 105.00 96.01 102.59 18,960 +6.79(+7.09%)
Aug 17, 2020 96.33 97.44 93.22 95.80 27,398 -0.12(-0.13%)
Aug 14, 2020 87.17 96.26 86.86 95.92 23,700 +8.13(+9.26%)
Aug 13, 2020 85.03 90.64 84.99 87.79 17,104 +2.00(+2.33%)
Aug 12, 2020 86.00 90.00 84.10 85.79 8,691 -0.28(-0.33%)
Aug 11, 2020 85.60 92.00 85.03 86.07 10,641 +2.68(+3.21%)
Aug 10, 2020 76.14 94.78 76.14 83.39 43,300 +7.89(+10.45%)
Aug 07, 2020 71.92 76.12 71.12 75.50 17,200 +4.19(+5.88%)
Aug 06, 2020 70.43 74.45 70.43 71.31 6,969 +0.69(+0.98%)
Aug 05, 2020 68.83 71.25 67.00 70.62 25,858 +1.97(+2.87%)
Aug 04, 2020 64.00 68.80 64.00 68.65 11,031 +5.54(+8.78%)
Aug 03, 2020 65.10 66.73 61.92 63.11 12,405 -1.82(-2.80%)
Jul 31, 2020 64.65 66.12 63.50 64.93 5,500 +0.21(+0.32%)
Jul 30, 2020 63.13 65.50 62.00 64.72 6,197 +0.05(+0.08%)
Jul 29, 2020 62.20 65.50 62.20 64.67 5,102 +2.47(+3.97%)
Jul 28, 2020 61.10 64.25 60.01 62.20 7,667 +0.72(+1.17%)
Jul 27, 2020 62.30 63.15 60.03 61.48 7,375 -1.29(-2.06%)
Jul 24, 2020 61.82 63.48 60.96 62.77 6,600 +0.57(+0.92%)
Jul 23, 2020 61.85 63.87 60.43 62.20 8,779 -0.09(-0.14%)
Jul 22, 2020 64.50 65.55 61.29 62.29 15,022 -2.00(-3.11%)
Jul 21, 2020 64.09 68.50 63.61 64.29 22,602 +1.16(+1.84%)
Jul 20, 2020 62.89 66.73 62.25 63.13 11,446 -0.43(-0.68%)
Jul 17, 2020 62.96 65.48 61.85 63.56 5,900 +0.71(+1.13%)
Jul 16, 2020 65.14 66.95 62.26 62.85 3,308 -2.41(-3.69%)
Jul 15, 2020 61.00 66.89 58.78 65.26 18,457 +6.91(+11.84%)
Jul 14, 2020 57.86 60.32 57.01 58.35 18,515 -0.01(-0.02%)
Jul 13, 2020 61.05 62.15 56.99 58.36 20,309 -1.64(-2.73%)
Jul 10, 2020 60.65 63.70 58.10 60.00 16,200 -0.66(-1.09%)
Jul 09, 2020 64.74 66.45 59.19 60.66 16,511 -3.13(-4.91%)
Jul 08, 2020 65.28 68.29 63.15 63.79 9,874 -1.49(-2.28%)
Jul 07, 2020 68.80 69.76 63.49 65.28 12,988 -4.52(-6.48%)
Jul 06, 2020 66.78 71.69 66.48 69.80 16,113 +4.19(+6.39%)
Jul 02, 2020 67.18 68.91 64.81 65.61 15,700 +0.04(+0.06%)
Jul 01, 2020 69.12 70.50 63.77 65.57 14,781 -3.41(-4.94%)
Jun 30, 2020 66.79 69.95 65.08 68.98 10,040 +1.16(+1.71%)
Jun 29, 2020 64.54 70.00 62.84 67.82 29,863 +3.89(+6.08%)
Jun 26, 2020 70.00 70.01 62.25 63.93 42,200 -5.59(-8.04%)
Jun 25, 2020 70.00 73.87 68.00 69.52 26,183 -4.19(-5.68%)
Jun 24, 2020 74.66 77.30 70.45 73.71 6,992 -2.84(-3.71%)
Jun 23, 2020 76.28 78.00 73.70 76.55 7,661 +2.12(+2.85%)
Jun 22, 2020 75.00 77.50 70.12 74.43 21,192 -0.78(-1.04%)
Jun 19, 2020 83.12 84.00 73.43 75.21 30,900 -5.18(-6.44%)
Jun 18, 2020 79.46 84.50 78.53 80.39 7,465 -1.28(-1.57%)
Jun 17, 2020 78.99 85.85 76.08 81.67 17,980 +3.26(+4.16%)
Jun 16, 2020 79.46 80.88 75.04 78.41 20,635 +3.73(+4.99%)
Jun 15, 2020 68.03 79.80 67.77 74.68 21,027 +2.99(+4.17%)
Jun 12, 2020 66.04 72.99 66.04 71.69 11,100 +8.62(+13.67%)
Jun 11, 2020 67.25 70.19 62.01 63.07 14,187 -9.45(-13.03%)
Jun 10, 2020 78.17 81.73 70.65 72.52 7,993 -5.46(-7.00%)
Jun 09, 2020 83.20 83.65 77.06 77.98 19,847 -7.12(-8.37%)
Jun 08, 2020 91.64 94.70 84.14 85.10 22,330 -3.26(-3.69%)
Jun 05, 2020 83.10 93.00 80.01 88.36 26,100 +9.46(+11.99%)
Jun 04, 2020 76.39 82.48 75.60 78.90 12,046 +2.22(+2.90%)
Jun 03, 2020 67.45 81.22 67.00 76.68 27,451 +10.68(+16.18%)
Jun 02, 2020 63.73 68.49 60.45 66.00 17,652 +3.19(+5.08%)
Jun 01, 2020 61.00 63.60 61.00 62.81 8,477 +1.93(+3.17%)
May 29, 2020 60.55 61.00 57.40 60.88 17,400 -0.77(-1.25%)
May 28, 2020 63.00 67.80 59.56 61.65 20,201 -0.35(-0.56%)
May 27, 2020 62.20 63.92 59.13 62.00 14,395 +0.81(+1.32%)
May 26, 2020 60.19 64.40 59.61 61.19 19,838 +2.33(+3.96%)
May 22, 2020 60.39 61.87 56.50 58.86 9,900 -1.63(-2.69%)
May 21, 2020 57.00 64.85 56.60 60.49 16,141 +2.93(+5.09%)
May 20, 2020 56.94 60.45 54.50 57.56 12,123 +1.64(+2.93%)
May 19, 2020 58.22 60.47 55.10 55.92 15,104 -2.49(-4.26%)
May 18, 2020 54.23 62.98 53.84 58.41 21,210 +6.43(+12.37%)
May 15, 2020 53.23 55.60 50.03 51.98 18,700 -0.76(-1.44%)
May 14, 2020 52.19 54.99 48.63 52.74 14,791 +0.00(+0.00%)
May 13, 2020 55.18 57.90 51.00 52.74 14,291 -3.56(-6.32%)
May 12, 2020 59.06 63.20 56.00 56.30 13,934 -2.13(-3.65%)
May 11, 2020 63.72 66.90 58.00 58.43 28,536 -6.57(-10.11%)
May 08, 2020 62.70 66.94 60.63 65.00 17,000 +3.33(+5.40%)
May 07, 2020 64.74 66.95 59.99 61.67 16,850 -2.11(-3.31%)
May 06, 2020 64.77 68.65 61.50 63.78 11,344 -1.02(-1.57%)
May 05, 2020 70.72 73.15 63.01 64.80 19,486 -6.08(-8.58%)
May 04, 2020 65.79 71.37 62.50 70.88 35,153 +3.88(+5.79%)
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.