Biglari Holdings Inc (NY: BH )

166.43 USD +0.68 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.