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 (%)
Aug 31, 2021 176.34 178.11 173.64 174.85 1,748 -1.51(-0.86%)
Aug 30, 2021 180.35 180.91 176.34 176.36 10,250 -2.70(-1.51%)
Aug 27, 2021 177.00 179.75 173.74 179.06 2,102 +2.78(+1.58%)
Aug 26, 2021 180.38 181.25 174.89 176.28 5,817 -2.92(-1.63%)
Aug 25, 2021 181.49 182.24 176.62 179.20 2,246 -1.26(-0.70%)
Aug 24, 2021 177.87 181.72 177.87 180.46 2,089 +1.88(+1.05%)
Aug 23, 2021 179.98 181.69 178.00 178.58 2,093 +0.42(+0.24%)
Aug 20, 2021 173.25 180.40 170.18 178.16 8,983 +4.71(+2.72%)
Aug 19, 2021 172.06 174.24 167.04 173.45 6,841 +0.25(+0.14%)
Aug 18, 2021 173.69 178.43 172.00 173.20 4,459 -1.33(-0.76%)
Aug 17, 2021 178.12 178.45 172.04 174.53 6,055 -3.91(-2.19%)
Aug 16, 2021 177.43 178.45 171.56 178.44 7,919 -0.01(-0.01%)
Aug 13, 2021 176.48 184.00 176.00 178.45 9,734 +6.46(+3.76%)
Aug 12, 2021 175.00 176.65 166.60 171.99 30,243 -2.03(-1.17%)
Aug 11, 2021 168.86 176.82 168.86 174.02 4,096 +4.48(+2.64%)
Aug 10, 2021 165.31 171.75 163.88 169.54 3,435 +6.27(+3.84%)
Aug 09, 2021 167.91 167.98 162.01 163.27 4,311 -3.79(-2.27%)
Aug 06, 2021 165.98 168.13 164.00 167.06 3,017 +2.77(+1.69%)
Aug 05, 2021 164.94 168.45 162.15 164.29 3,403 -1.56(-0.94%)
Aug 04, 2021 168.00 168.98 163.51 165.85 3,950 -1.99(-1.19%)
Aug 03, 2021 166.50 168.89 164.23 167.84 2,829 +1.83(+1.10%)
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.