Skip to main content

Biglari Holdings Inc (NY: BH )

118.00 -3.65 (-3.00%)
Official Closing Price Updated: 4:10 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2022 119.36 124.00 119.36 121.65 4,439 +2.50(+2.10%)
Sep 27, 2022 119.42 125.82 118.52 119.15 1,416 +0.62(+0.52%)
Sep 26, 2022 120.56 123.95 118.53 118.53 1,810 -0.48(-0.40%)
Sep 23, 2022 120.98 123.41 119.00 119.01 2,798 -2.51(-2.07%)
Sep 22, 2022 122.18 124.94 121.00 121.52 798 -0.85(-0.69%)
Sep 21, 2022 124.93 126.75 120.64 122.37 1,641 -1.39(-1.12%)
Sep 20, 2022 124.30 126.76 123.53 123.76 970 -2.10(-1.67%)
Sep 19, 2022 124.11 129.60 124.11 125.86 1,598 +3.36(+2.74%)
Sep 16, 2022 122.75 125.60 122.50 122.50 3,976 -0.01(-0.01%)
Sep 15, 2022 123.19 126.11 122.51 122.51 855 +0.01(+0.01%)
Sep 14, 2022 127.00 127.88 122.50 122.50 2,177 -1.95(-1.57%)
Sep 13, 2022 125.75 126.01 122.94 124.45 859 -2.06(-1.63%)
Sep 12, 2022 126.73 128.94 126.00 126.51 972 +0.81(+0.64%)
Sep 09, 2022 128.44 128.44 125.00 125.70 1,503 +3.14(+2.56%)
Sep 08, 2022 123.86 125.82 120.59 122.56 658 -1.89(-1.52%)
Sep 07, 2022 120.50 126.79 120.50 124.45 1,642 +3.42(+2.83%)
Sep 06, 2022 121.65 123.45 120.03 121.03 1,993 -1.48(-1.21%)
Sep 02, 2022 124.68 128.00 122.16 122.51 1,607 -1.51(-1.22%)
Sep 01, 2022 133.00 133.00 124.01 124.02 2,089 -10.84(-8.04%)
Aug 31, 2022 133.10 136.60 133.01 134.86 881 +1.69(+1.27%)
Aug 30, 2022 134.98 136.73 133.10 133.17 1,067 -2.14(-1.58%)
Aug 29, 2022 134.02 137.38 134.02 135.31 569 -0.27(-0.20%)
Aug 26, 2022 137.50 137.50 134.60 135.58 1,839 -1.43(-1.04%)
Aug 25, 2022 137.20 139.54 137.01 137.01 856 -0.01(-0.01%)
Aug 24, 2022 137.68 138.73 137.00 137.02 1,118 -0.04(-0.03%)
Aug 23, 2022 138.18 139.74 137.04 137.06 1,467 -1.43(-1.03%)
Aug 22, 2022 137.00 139.00 136.43 138.49 882 +1.47(+1.07%)
Aug 19, 2022 138.33 140.00 135.18 137.02 1,609 -2.82(-2.02%)
Aug 18, 2022 138.40 139.85 136.24 139.84 1,960 +2.44(+1.78%)
Aug 17, 2022 132.79 139.00 132.13 137.40 3,712 +4.20(+3.15%)
Aug 16, 2022 132.00 135.20 132.00 133.20 1,222 +1.82(+1.39%)
Aug 15, 2022 130.74 133.00 130.74 131.38 770 -1.59(-1.20%)
Aug 12, 2022 129.09 132.99 129.09 132.97 1,277 +2.98(+2.29%)
Aug 11, 2022 128.07 130.87 128.01 129.99 696 +2.86(+2.25%)
Aug 10, 2022 127.87 130.88 126.35 127.13 888 +0.94(+0.74%)
Aug 09, 2022 128.00 131.86 126.19 126.19 2,960 -1.62(-1.27%)
Aug 08, 2022 129.58 133.29 126.40 127.81 3,338 -3.09(-2.36%)
Aug 05, 2022 122.90 134.00 121.16 130.90 5,156 +9.48(+7.81%)
Aug 04, 2022 121.94 122.50 119.00 121.42 2,116 +0.15(+0.12%)
Aug 03, 2022 120.60 121.99 119.12 121.27 1,294 +2.32(+1.95%)
Aug 02, 2022 119.00 121.48 118.50 118.95 2,493 -0.47(-0.39%)
Aug 01, 2022 121.49 122.29 119.00 119.42 5,289 -0.79(-0.66%)
Jul 29, 2022 123.00 123.00 119.02 120.21 3,491 -2.36(-1.93%)
Jul 28, 2022 121.35 123.00 119.03 122.57 794 +1.22(+1.01%)
Jul 27, 2022 120.26 122.57 118.50 121.35 2,302 +1.19(+0.99%)
Jul 26, 2022 120.27 121.45 119.72 120.16 569 -1.24(-1.02%)
Jul 25, 2022 120.45 122.27 118.52 121.40 3,172 +0.31(+0.26%)
Jul 22, 2022 121.00 122.47 121.00 121.09 804 +0.59(+0.49%)
Jul 21, 2022 120.08 121.86 120.05 120.50 1,099 -0.45(-0.37%)
Jul 20, 2022 120.50 123.15 120.08 120.95 829 -0.16(-0.13%)
Jul 19, 2022 121.58 123.54 120.03 121.11 2,857 +0.59(+0.49%)
Jul 18, 2022 122.00 123.29 120.00 120.52 3,795 -0.76(-0.63%)
Jul 15, 2022 121.35 124.50 118.70 121.28 4,890 +1.71(+1.43%)
Jul 14, 2022 120.01 122.08 117.32 119.57 1,419 -0.42(-0.35%)
Jul 13, 2022 119.19 122.00 119.19 119.99 1,092 -0.32(-0.27%)
Jul 12, 2022 121.70 122.88 118.13 120.31 1,479 -1.69(-1.39%)
Jul 11, 2022 122.44 123.23 121.40 122.00 2,165 -0.64(-0.52%)
Jul 08, 2022 120.22 124.63 119.61 122.64 5,175 +0.07(+0.06%)
Jul 07, 2022 121.87 123.99 119.11 122.57 1,491 +1.86(+1.54%)
Jul 06, 2022 124.33 124.33 120.71 120.71 1,414 -4.26(-3.41%)
Jul 05, 2022 123.32 124.99 120.98 124.97 4,406 +0.84(+0.68%)
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.