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 29, 2021 168.91 168.91 165.80 166.23 1,621 -1.46(-0.87%)
Oct 28, 2021 166.09 168.90 165.85 167.69 1,995 +1.60(+0.96%)
Oct 27, 2021 168.45 168.89 164.92 166.09 1,888 -0.93(-0.56%)
Oct 26, 2021 167.09 167.02 801 +0.16(+0.10%)
Oct 25, 2021 166.22 176.72 163.72 166.86 15,300 +0.43(+0.26%)
Oct 22, 2021 166.65 167.50 163.18 166.43 3,013 +0.68(+0.41%)
Oct 21, 2021 167.31 170.74 164.09 165.75 4,001 -2.26(-1.35%)
Oct 20, 2021 167.70 171.35 167.31 168.01 1,765 +0.39(+0.23%)
Oct 19, 2021 167.87 170.65 167.60 167.62 1,543 -0.25(-0.15%)
Oct 18, 2021 167.30 171.76 167.30 167.87 1,590 +0.57(+0.34%)
Oct 15, 2021 169.06 173.87 167.29 167.30 2,271 +0.02(+0.01%)
Oct 14, 2021 167.79 169.50 165.44 167.28 2,599 +1.82(+1.10%)
Oct 13, 2021 168.57 170.80 165.46 165.46 2,013 -3.24(-1.92%)
Oct 12, 2021 170.91 171.37 166.50 168.70 1,831 -1.50(-0.88%)
Oct 11, 2021 168.72 172.36 168.33 170.20 1,385 +2.22(+1.32%)
Oct 08, 2021 170.48 173.90 167.98 167.98 2,484 -2.89(-1.69%)
Oct 07, 2021 167.74 173.00 164.11 170.87 5,681 +4.48(+2.69%)
Oct 06, 2021 164.24 169.41 163.57 166.39 2,595 +0.14(+0.08%)
Oct 05, 2021 170.72 170.72 163.47 166.25 3,799 -3.53(-2.08%)
Oct 04, 2021 168.93 173.43 167.12 169.78 2,976 -0.70(-0.41%)
Oct 01, 2021 173.52 173.75 168.23 170.48 4,395 -1.33(-0.77%)
Sep 30, 2021 169.74 172.49 165.91 171.81 3,432 +4.23(+2.52%)
Sep 29, 2021 165.74 170.20 164.50 167.58 3,397 +3.48(+2.12%)
Sep 28, 2021 170.66 170.66 163.47 164.10 2,455 -8.66(-5.01%)
Sep 27, 2021 171.61 173.99 168.26 172.76 2,393 +0.37(+0.21%)
Sep 24, 2021 168.00 172.47 168.00 172.39 1,435 +3.21(+1.90%)
Sep 23, 2021 168.16 172.43 168.00 169.18 3,279 +2.30(+1.38%)
Sep 22, 2021 162.46 166.95 159.06 166.88 5,410 +5.44(+3.37%)
Sep 21, 2021 160.19 162.75 158.55 161.44 3,671 +2.97(+1.87%)
Sep 20, 2021 155.12 157.50 154.23 158.47 3,788 +0.66(+0.42%)
Sep 17, 2021 160.26 160.26 156.00 157.81 12,952 -1.31(-0.82%)
Sep 16, 2021 162.84 164.00 158.01 159.12 6,082 -4.75(-2.90%)
Sep 15, 2021 159.95 163.88 156.36 163.87 3,159 +4.49(+2.82%)
Sep 14, 2021 164.29 164.40 155.78 159.38 10,536 -4.03(-2.47%)
Sep 13, 2021 165.60 168.46 162.86 163.41 4,466 -1.60(-0.97%)
Sep 10, 2021 165.20 170.36 165.01 165.01 3,260 +0.00(+0.00%)
Sep 09, 2021 168.33 170.73 165.01 165.01 3,131 -2.58(-1.54%)
Sep 08, 2021 169.79 170.26 164.00 167.59 3,405 -1.77(-1.05%)
Sep 07, 2021 171.01 172.99 167.51 169.36 3,306 -1.00(-0.59%)
Sep 03, 2021 171.52 173.98 167.52 170.36 1,823 -1.35(-0.79%)
Sep 02, 2021 174.57 176.98 170.15 171.71 3,398 -2.50(-1.44%)
Sep 01, 2021 176.59 177.70 173.98 174.21 1,830 -0.64(-0.37%)
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%)
Aug 02, 2021 167.90 169.78 163.63 166.01 1,940 +1.56(+0.95%)
Jul 30, 2021 169.53 170.00 163.90 164.45 5,235 -5.08(-3.00%)
Jul 29, 2021 166.70 171.46 166.70 169.53 2,124 +3.17(+1.91%)
Jul 28, 2021 167.10 171.97 166.02 166.36 4,382 -1.08(-0.65%)
Jul 27, 2021 169.96 170.84 165.99 167.44 4,053 -2.60(-1.53%)
Jul 26, 2021 170.81 170.81 163.91 170.04 4,601 -1.69(-0.98%)
Jul 23, 2021 170.51 171.78 166.42 171.73 2,629 +1.59(+0.93%)
Jul 22, 2021 173.62 173.94 170.14 170.14 2,565 -2.93(-1.69%)
Jul 21, 2021 167.43 174.10 167.09 173.07 3,847 +5.98(+3.58%)
Jul 20, 2021 163.74 169.50 163.54 167.09 3,615 +4.34(+2.67%)
Jul 19, 2021 163.34 166.32 159.15 162.75 3,861 -2.41(-1.46%)
Jul 16, 2021 169.48 170.70 165.02 165.16 3,163 -3.07(-1.82%)
Jul 15, 2021 168.22 168.35 162.94 168.23 6,200 +2.10(+1.26%)
Jul 14, 2021 163.61 170.12 162.25 166.13 6,160 +0.84(+0.51%)
Jul 13, 2021 164.50 166.65 161.55 165.29 7,718 +0.85(+0.52%)
Jul 12, 2021 159.37 169.35 159.37 164.44 5,339 +3.52(+2.19%)
Jul 09, 2021 158.05 162.00 157.67 160.92 9,344 +2.72(+1.72%)
Jul 08, 2021 158.00 160.67 155.06 158.20 4,662 -0.08(-0.05%)
Jul 07, 2021 157.25 160.44 157.25 158.28 3,770 +1.08(+0.69%)
Jul 06, 2021 160.53 161.38 155.36 157.20 5,284 -0.77(-0.49%)
Jul 02, 2021 159.99 161.75 157.94 157.97 5,952 -1.87(-1.17%)
Jul 01, 2021 160.40 162.99 158.58 159.84 10,519 +0.37(+0.23%)
Jun 30, 2021 160.88 161.95 158.00 159.47 6,385 +0.53(+0.33%)
Jun 29, 2021 159.10 160.94 158.93 158.94 4,760 -0.52(-0.33%)
Jun 28, 2021 158.49 160.95 155.85 159.46 7,160 +2.87(+1.83%)
Jun 25, 2021 162.20 164.30 156.18 156.59 38,273 -5.41(-3.34%)
Jun 24, 2021 162.46 164.51 159.78 162.00 5,035 +0.00(+0.00%)
Jun 23, 2021 162.25 168.97 157.62 162.00 6,932 -0.22(-0.14%)
Jun 22, 2021 160.21 164.45 157.50 162.22 12,465 +1.65(+1.03%)
Jun 21, 2021 165.43 168.70 160.52 160.57 10,917 -6.49(-3.88%)
Jun 18, 2021 171.47 173.40 162.10 167.06 9,468 -7.16(-4.11%)
Jun 17, 2021 179.26 183.00 173.05 174.22 3,959 -2.88(-1.63%)
Jun 16, 2021 181.75 184.89 173.66 177.10 8,622 -5.82(-3.18%)
Jun 15, 2021 186.89 187.91 181.35 182.92 4,259 -2.57(-1.39%)
Jun 14, 2021 181.53 188.50 180.17 185.49 5,355 +5.27(+2.92%)
Jun 11, 2021 181.08 184.78 180.10 180.22 4,012 -1.73(-0.95%)
Jun 10, 2021 180.41 182.45 176.66 181.95 6,514 +1.94(+1.08%)
Jun 09, 2021 182.89 182.98 177.50 180.01 6,558 -1.49(-0.82%)
Jun 08, 2021 182.00 183.33 174.32 181.50 12,578 -0.98(-0.54%)
Jun 07, 2021 167.34 182.78 166.00 182.48 9,295 +16.71(+10.08%)
Jun 04, 2021 161.30 168.00 161.30 165.77 5,694 +4.25(+2.63%)
Jun 03, 2021 170.08 170.08 158.44 161.52 6,504 -6.74(-4.01%)
Jun 02, 2021 171.48 174.12 165.49 168.26 6,623 -4.71(-2.72%)
Jun 01, 2021 163.69 174.31 162.54 172.97 10,185 +12.80(+7.99%)
May 28, 2021 159.93 161.88 157.52 160.17 3,283 +1.78(+1.12%)
May 27, 2021 160.80 162.94 158.03 158.39 8,084 -1.95(-1.22%)
May 26, 2021 162.35 164.28 156.54 160.34 5,427 -2.05(-1.26%)
May 25, 2021 169.65 174.68 161.15 162.39 8,050 -5.05(-3.02%)
May 24, 2021 168.87 172.75 165.28 167.44 4,467 -1.70(-1.01%)
May 21, 2021 175.43 178.19 166.33 169.14 3,505 -5.34(-3.06%)
May 20, 2021 179.47 180.00 171.23 174.48 5,830 -4.51(-2.52%)
May 19, 2021 172.19 179.95 170.96 178.99 6,900 +5.87(+3.39%)
May 18, 2021 166.60 176.90 165.00 173.12 6,642 +8.14(+4.93%)
May 17, 2021 155.85 165.57 155.85 164.98 10,330 +8.95(+5.74%)
May 14, 2021 160.37 161.00 155.79 156.03 9,149 +3.14(+2.05%)
May 13, 2021 149.57 154.20 144.68 152.89 26,616 +4.84(+3.27%)
May 12, 2021 157.00 157.00 147.00 148.05 6,195 -8.99(-5.72%)
May 11, 2021 155.00 161.23 149.81 157.04 8,566 +1.03(+0.66%)
May 10, 2021 160.00 167.96 153.54 156.01 11,207 +8.01(+5.41%)
May 07, 2021 138.27 150.97 138.27 148.00 6,994 +8.49(+6.09%)
May 06, 2021 140.11 142.99 138.53 139.51 3,198 +1.58(+1.15%)
May 05, 2021 138.83 142.52 137.01 137.93 2,989 -0.14(-0.10%)
May 04, 2021 139.27 142.52 136.47 138.07 2,011 -1.24(-0.89%)
May 03, 2021 133.52 143.14 133.52 139.31 3,504 +6.25(+4.70%)
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%)
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.