Skip to main content

Biglari Holdings Inc (NY: BH )

189.68 +1.08 (+0.57%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 122.89 126.50 122.00 122.70 1,520 -0.35(-0.28%)
Jun 29, 2022 123.19 124.50 122.00 123.05 1,482 -0.44(-0.36%)
Jun 28, 2022 124.75 126.97 120.60 123.49 4,114 -2.01(-1.60%)
Jun 27, 2022 125.49 127.49 122.00 125.50 7,128 +1.43(+1.15%)
Jun 24, 2022 117.76 125.92 117.76 124.07 14,710 +6.79(+5.79%)
Jun 23, 2022 117.89 118.84 113.76 117.28 2,291 +0.35(+0.30%)
Jun 22, 2022 121.34 121.34 115.15 116.93 5,302 -4.00(-3.31%)
Jun 21, 2022 123.57 124.96 119.20 120.93 9,011 -0.07(-0.06%)
Jun 17, 2022 129.08 131.94 121.00 121.00 9,273 -7.50(-5.84%)
Jun 16, 2022 131.01 134.34 127.24 128.50 2,440 -3.43(-2.60%)
Jun 15, 2022 131.00 133.90 127.62 131.93 2,261 +2.66(+2.06%)
Jun 14, 2022 131.21 132.98 128.22 129.27 4,100 -3.12(-2.36%)
Jun 13, 2022 133.19 133.89 130.90 132.39 2,651 -3.27(-2.41%)
Jun 10, 2022 134.81 136.74 132.68 135.66 1,448 -0.34(-0.25%)
Jun 09, 2022 134.96 136.40 132.50 136.00 2,340 +0.53(+0.39%)
Jun 08, 2022 134.98 135.47 130.01 135.47 4,575 +0.45(+0.33%)
Jun 07, 2022 132.50 136.74 131.00 135.02 4,154 +1.54(+1.15%)
Jun 06, 2022 135.15 135.50 132.12 133.48 1,352 -1.01(-0.75%)
Jun 03, 2022 135.18 136.75 131.54 134.49 10,733 -1.07(-0.79%)
Jun 02, 2022 135.00 136.89 134.25 135.56 1,762 +1.54(+1.15%)
Jun 01, 2022 133.08 135.40 131.15 134.02 3,456 +0.31(+0.23%)
May 31, 2022 133.35 135.38 130.05 133.71 2,567 +1.59(+1.20%)
May 27, 2022 130.06 135.35 129.90 132.12 4,099 +2.32(+1.79%)
May 26, 2022 132.50 132.50 126.50 129.80 1,381 +0.87(+0.67%)
May 25, 2022 127.09 131.35 124.55 128.93 3,583 +1.82(+1.43%)
May 24, 2022 128.83 129.86 125.20 127.11 1,411 -1.84(-1.43%)
May 23, 2022 125.83 133.29 125.83 128.95 3,526 +3.12(+2.48%)
May 20, 2022 125.90 127.57 124.02 125.83 3,202 +2.27(+1.84%)
May 19, 2022 126.55 131.30 123.48 123.56 5,248 -4.61(-3.60%)
May 18, 2022 136.80 136.80 127.89 128.17 3,366 -9.48(-6.89%)
May 17, 2022 135.88 139.85 132.25 137.65 1,584 +3.15(+2.34%)
May 16, 2022 137.88 138.40 132.51 134.50 2,682 -2.61(-1.90%)
May 13, 2022 135.62 138.46 135.00 137.11 1,825 +2.55(+1.90%)
May 12, 2022 135.92 139.20 133.80 134.56 2,384 -2.55(-1.86%)
May 11, 2022 144.78 146.39 135.70 137.11 2,383 -1.51(-1.09%)
May 10, 2022 143.25 147.46 137.64 138.62 5,570 -4.59(-3.21%)
May 09, 2022 142.46 147.47 140.03 143.21 3,858 -1.85(-1.28%)
May 06, 2022 140.19 145.26 139.29 145.06 7,926 +3.46(+2.44%)
May 05, 2022 140.17 141.98 138.51 141.60 3,097 -0.28(-0.20%)
May 04, 2022 137.71 141.89 137.56 141.88 1,880 +4.81(+3.51%)
May 03, 2022 138.51 139.99 135.79 137.07 2,710 -0.94(-0.68%)
May 02, 2022 137.62 141.80 135.09 138.01 5,207 +1.62(+1.19%)
Apr 29, 2022 138.50 140.67 136.01 136.39 4,161 -2.65(-1.91%)
Apr 28, 2022 138.00 141.24 138.00 139.04 1,260 -0.49(-0.35%)
Apr 27, 2022 138.39 142.29 138.00 139.53 1,997 +2.46(+1.79%)
Apr 26, 2022 138.73 142.69 137.05 137.07 2,683 -2.65(-1.90%)
Apr 25, 2022 139.90 141.39 138.55 139.72 764 -0.59(-0.42%)
Apr 22, 2022 144.42 147.53 140.15 140.31 2,864 -5.68(-3.89%)
Apr 21, 2022 145.48 147.70 142.50 145.99 5,030 +1.40(+0.97%)
Apr 20, 2022 139.98 144.75 139.98 144.59 2,607 +4.24(+3.02%)
Apr 19, 2022 139.43 141.91 139.43 140.35 1,207 +0.99(+0.71%)
Apr 18, 2022 137.14 140.09 135.02 139.36 2,806 +1.04(+0.75%)
Apr 14, 2022 139.70 141.97 138.32 138.32 1,178 -0.14(-0.10%)
Apr 13, 2022 136.35 140.95 136.25 138.46 2,237 +1.27(+0.93%)
Apr 12, 2022 136.58 140.72 135.82 137.19 2,452 +1.61(+1.19%)
Apr 11, 2022 134.61 138.19 133.35 135.58 3,698 +0.09(+0.07%)
Apr 08, 2022 136.90 140.50 135.49 135.49 2,235 -2.56(-1.85%)
Apr 07, 2022 136.25 138.91 135.13 138.05 1,332 +2.32(+1.71%)
Apr 06, 2022 138.89 140.96 135.48 135.73 3,515 -3.26(-2.35%)
Apr 05, 2022 141.54 144.00 138.19 138.99 2,343 -3.38(-2.37%)
Apr 04, 2022 146.50 146.50 141.26 142.37 1,911 -2.13(-1.47%)
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.