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

Biglari Holdings Inc (NY: BH )

198.87 +1.76 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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%)
Jan 03, 2022 144.84 144.84 140.25 141.17 2,281 -1.40(-0.98%)
Dec 31, 2021 141.90 143.00 141.00 142.57 6,198 +0.61(+0.43%)
Dec 30, 2021 143.45 144.31 141.66 141.96 1,411 -0.42(-0.29%)
Dec 29, 2021 141.55 143.10 141.45 142.38 3,948 +0.37(+0.26%)
Dec 28, 2021 145.10 147.00 142.00 142.01 1,571 -4.65(-3.17%)
Dec 27, 2021 145.00 147.00 143.78 146.66 1,235 +1.66(+1.14%)
Dec 23, 2021 144.64 146.98 144.00 145.00 2,630 -0.68(-0.47%)
Dec 22, 2021 145.19 147.27 143.81 145.68 1,329 -1.15(-0.78%)
Dec 21, 2021 147.66 153.00 145.20 146.83 4,899 +1.31(+0.90%)
Dec 20, 2021 147.90 151.45 143.46 145.52 3,285 -3.73(-2.50%)
Dec 17, 2021 143.04 152.50 141.12 149.25 22,620 +6.86(+4.82%)
Dec 16, 2021 144.83 147.07 142.07 142.39 3,478 -0.57(-0.40%)
Dec 15, 2021 145.30 146.69 143.20 142.96 7,420 -3.30(-2.26%)
Dec 14, 2021 145.11 146.69 141.10 146.26 12,429 +4.01(+2.82%)
Dec 13, 2021 142.50 146.69 141.94 142.25 3,030 +0.33(+0.23%)
Dec 10, 2021 142.58 146.56 141.90 141.92 2,414 -0.10(-0.07%)
Dec 09, 2021 143.26 145.86 141.10 142.02 1,904 -2.03(-1.41%)
Dec 08, 2021 144.35 146.45 141.98 144.05 1,344 +0.12(+0.08%)
Dec 07, 2021 144.92 147.50 142.06 143.93 4,632 -0.40(-0.28%)
Dec 06, 2021 141.80 147.50 140.31 144.33 4,017 +4.08(+2.91%)
Dec 03, 2021 143.68 143.90 140.23 140.25 2,667 -4.75(-3.28%)
Dec 02, 2021 141.57 145.00 139.74 145.00 2,647 +2.70(+1.90%)
Dec 01, 2021 143.16 144.69 140.90 142.30 3,317 +0.43(+0.30%)
Nov 30, 2021 144.75 147.23 141.10 141.87 15,629 -4.13(-2.83%)
Nov 29, 2021 147.96 148.19 144.95 146.00 4,312 -1.07(-0.73%)
Nov 26, 2021 146.72 149.95 146.63 147.07 6,640 +1.06(+0.73%)
Nov 24, 2021 143.89 146.80 142.12 146.01 8,452 +0.79(+0.54%)
Nov 23, 2021 145.06 149.50 143.70 145.22 7,717 +1.70(+1.18%)
Nov 22, 2021 144.91 147.74 142.54 143.52 37,762 -2.43(-1.66%)
Nov 19, 2021 148.40 149.79 144.18 145.95 4,383 -3.16(-2.12%)
Nov 18, 2021 150.58 150.00 148.42 149.11 2,554 -1.44(-0.96%)
Nov 17, 2021 150.56 151.90 148.40 150.55 3,544 -0.62(-0.41%)
Nov 16, 2021 151.67 154.86 148.55 151.17 2,034 -0.48(-0.32%)
Nov 15, 2021 150.97 154.90 146.40 151.65 10,253 -0.27(-0.18%)
Nov 12, 2021 154.87 157.26 150.04 151.92 5,285 -2.45(-1.59%)
Nov 11, 2021 158.77 161.53 154.37 154.37 1,273 -4.05(-2.56%)
Nov 10, 2021 155.81 158.42 5,418 +2.00(+1.28%)
Nov 09, 2021 160.49 164.95 154.72 156.42 5,042 -4.55(-2.83%)
Nov 08, 2021 166.92 169.45 155.24 160.97 13,217 -4.99(-3.01%)
Nov 05, 2021 164.10 171.00 164.10 165.96 3,433 +2.02(+1.23%)
Nov 04, 2021 169.43 169.81 161.00 163.94 5,509 -5.88(-3.46%)
Nov 03, 2021 165.92 169.84 163.51 169.82 4,499 +3.60(+2.17%)
Nov 02, 2021 169.13 169.13 165.14 166.22 2,417 -3.65(-2.15%)
Nov 01, 2021 168.90 169.90 166.76 169.87 1,177 +3.64(+2.19%)
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%)
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.