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 (%)
Oct 31, 2018 151.90 152.50 142.26 142.50 12,835 -7.11(-4.75%)
Oct 30, 2018 147.52 151.85 145.85 149.61 7,960 +1.15(+0.77%)
Oct 29, 2018 151.11 154.90 147.51 148.46 8,445 -1.66(-1.11%)
Oct 26, 2018 150.00 153.30 145.50 150.12 7,900 -3.99(-2.59%)
Oct 25, 2018 147.75 155.16 147.75 154.11 4,590 +3.77(+2.51%)
Oct 24, 2018 158.95 158.95 150.00 150.34 7,877 -7.44(-4.72%)
Oct 23, 2018 161.05 161.05 155.00 157.78 12,244 -3.48(-2.16%)
Oct 22, 2018 164.05 164.97 161.05 161.26 4,712 -2.75(-1.68%)
Oct 19, 2018 164.43 168.29 162.06 164.01 4,500 -0.30(-0.18%)
Oct 18, 2018 166.85 169.75 160.94 164.31 8,730 -4.16(-2.47%)
Oct 17, 2018 171.13 171.13 168.05 168.47 4,998 -2.96(-1.73%)
Oct 16, 2018 168.75 173.80 168.75 171.43 6,459 +3.57(+2.13%)
Oct 15, 2018 166.89 170.42 164.00 167.86 9,396 +0.38(+0.23%)
Oct 12, 2018 172.64 174.00 165.30 167.48 5,200 -3.13(-1.83%)
Oct 11, 2018 169.83 174.84 168.23 170.61 3,444 +0.11(+0.06%)
Oct 10, 2018 171.00 173.00 170.31 170.50 5,989 -0.87(-0.51%)
Oct 09, 2018 171.65 176.30 170.00 171.37 30,137 -1.56(-0.90%)
Oct 08, 2018 174.90 177.06 171.32 172.93 6,250 -2.96(-1.68%)
Oct 05, 2018 175.64 179.26 174.00 175.89 6,000 +0.52(+0.30%)
Oct 04, 2018 181.87 182.50 175.00 175.37 4,161 -2.52(-1.42%)
Oct 03, 2018 181.00 181.00 177.00 177.89 5,037 +0.33(+0.19%)
Oct 02, 2018 179.10 181.48 177.00 177.56 4,664 -3.38(-1.87%)
Oct 01, 2018 181.62 184.45 178.49 180.94 6,854 -0.41(-0.23%)
Sep 28, 2018 179.00 184.50 179.00 181.35 3,900 +2.85(+1.60%)
Sep 27, 2018 177.00 181.50 177.00 178.50 4,329 +2.50(+1.42%)
Sep 26, 2018 175.25 179.38 175.00 176.00 4,542 +1.32(+0.76%)
Sep 25, 2018 181.00 183.80 174.52 174.68 21,924 -6.12(-3.38%)
Sep 24, 2018 184.74 188.70 180.30 180.80 14,776 -4.36(-2.35%)
Sep 21, 2018 187.93 190.34 182.69 185.16 17,400 -2.05(-1.10%)
Sep 20, 2018 193.01 195.95 186.70 187.21 18,113 -4.21(-2.20%)
Sep 19, 2018 195.52 200.05 191.42 191.42 16,834 -3.92(-2.01%)
Sep 18, 2018 193.65 202.00 192.43 195.34 14,521 +1.54(+0.79%)
Sep 17, 2018 191.97 194.95 188.54 193.80 10,581 +1.32(+0.69%)
Sep 14, 2018 193.25 194.98 190.89 192.48 5,400 -0.26(-0.13%)
Sep 13, 2018 192.60 194.50 188.18 192.74 2,801 -1.20(-0.62%)
Sep 12, 2018 193.95 194.95 191.70 193.94 5,327 +1.37(+0.71%)
Sep 11, 2018 188.28 193.93 188.28 192.57 6,036 +2.34(+1.23%)
Sep 10, 2018 193.30 195.50 185.13 190.23 8,123 -2.53(-1.31%)
Sep 07, 2018 194.50 194.97 190.30 192.76 2,700 -0.92(-0.48%)
Sep 06, 2018 192.54 195.82 191.09 193.68 3,076 +0.79(+0.41%)
Sep 05, 2018 194.40 195.51 190.90 192.89 4,798 -1.54(-0.79%)
Sep 04, 2018 197.36 198.61 190.27 194.43 3,494 -3.12(-1.58%)
Aug 31, 2018 197.55 197.55 197.55 0 +2.70(+1.39%)
Aug 30, 2018 195.68 197.40 192.40 194.85 4,511 -0.59(-0.30%)
Aug 29, 2018 194.33 198.20 194.15 195.44 2,424 -2.59(-1.31%)
Aug 28, 2018 195.08 199.70 192.00 198.03 5,149 +2.97(+1.52%)
Aug 27, 2018 195.64 199.59 193.82 195.06 4,637 -0.58(-0.30%)
Aug 24, 2018 197.18 201.75 193.90 195.64 4,100 -1.54(-0.78%)
Aug 23, 2018 197.50 199.93 195.14 197.18 2,404 -0.82(-0.41%)
Aug 22, 2018 198.35 202.33 197.51 198.00 7,043 -0.87(-0.44%)
Aug 21, 2018 199.00 203.50 198.14 198.87 3,992 -1.15(-0.57%)
Aug 20, 2018 200.47 203.15 195.20 200.02 4,526 -0.05(-0.02%)
Aug 17, 2018 199.27 200.50 193.29 200.07 4,300 +0.39(+0.20%)
Aug 16, 2018 201.50 201.50 199.09 199.68 1,788 -0.23(-0.12%)
Aug 15, 2018 199.50 203.49 195.70 199.91 11,131 -0.04(-0.02%)
Aug 14, 2018 193.03 201.18 191.28 199.95 8,347 +6.62(+3.42%)
Aug 13, 2018 185.00 195.45 185.00 193.33 8,716 +5.02(+2.67%)
Aug 10, 2018 185.10 189.90 181.42 188.31 4,700 +1.93(+1.04%)
Aug 09, 2018 186.71 189.23 182.00 186.38 2,296 +0.24(+0.13%)
Aug 08, 2018 184.70 187.35 181.70 186.14 10,663 +1.83(+0.99%)
Aug 07, 2018 181.84 187.30 179.50 184.31 12,065 +3.10(+1.71%)
Aug 06, 2018 184.03 185.64 177.45 181.21 15,864 -2.47(-1.34%)
Aug 03, 2018 186.90 188.20 181.07 183.68 4,100 -1.86(-1.00%)
Aug 02, 2018 184.84 188.25 182.50 185.54 1,855 -1.09(-0.58%)
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.