Skip to main content

Biglari Holdings Inc (NY: BH )

189.68 +1.08 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 166.90 166.97 163.68 164.93 2,990 -2.04(-1.22%)
Dec 28, 2023 169.00 169.04 166.34 166.97 2,424 -1.38(-0.82%)
Dec 27, 2023 167.72 169.90 167.72 168.35 1,397 -0.68(-0.40%)
Dec 26, 2023 169.06 170.15 167.00 169.03 1,350 -0.64(-0.38%)
Dec 22, 2023 169.23 171.90 166.50 169.67 1,560 +0.11(+0.06%)
Dec 21, 2023 170.29 171.49 165.81 169.56 1,078 +0.80(+0.47%)
Dec 20, 2023 171.78 173.50 167.50 168.76 2,416 -2.08(-1.22%)
Dec 19, 2023 171.13 173.00 165.52 170.84 1,369 +1.15(+0.68%)
Dec 18, 2023 173.79 173.79 168.95 169.69 1,578 -2.00(-1.16%)
Dec 15, 2023 178.77 178.77 171.66 171.69 6,149 -7.24(-4.05%)
Dec 14, 2023 180.00 180.94 176.47 178.93 2,686 -0.96(-0.53%)
Dec 13, 2023 172.21 183.50 171.10 179.89 6,337 +8.45(+4.93%)
Dec 12, 2023 160.25 175.39 160.25 171.44 7,659 +12.03(+7.55%)
Dec 11, 2023 152.00 160.76 149.90 159.41 8,184 +8.47(+5.61%)
Dec 08, 2023 149.92 151.00 149.92 150.94 694 -0.78(-0.51%)
Dec 07, 2023 149.49 152.24 149.45 151.72 2,229 +3.32(+2.24%)
Dec 06, 2023 149.94 150.94 147.51 148.40 5,580 -0.08(-0.05%)
Dec 05, 2023 147.00 152.98 147.00 148.48 1,455 +0.08(+0.05%)
Dec 04, 2023 146.66 150.90 146.63 148.40 1,734 -0.18(-0.12%)
Dec 01, 2023 144.29 150.34 144.29 148.58 1,581 +2.76(+1.89%)
Nov 30, 2023 144.41 147.01 144.20 145.82 1,555 +1.88(+1.31%)
Nov 29, 2023 149.15 149.30 143.40 143.94 2,382 -1.18(-0.81%)
Nov 28, 2023 148.62 153.00 144.74 145.12 1,748 -4.11(-2.75%)
Nov 27, 2023 145.17 152.41 145.17 149.23 2,144 +3.19(+2.18%)
Nov 24, 2023 146.20 146.20 145.69 146.04 391 +0.47(+0.32%)
Nov 22, 2023 144.65 146.24 144.00 145.57 1,902 +2.30(+1.61%)
Nov 21, 2023 143.40 146.00 143.00 143.27 1,180 -0.92(-0.64%)
Nov 20, 2023 143.92 149.27 142.01 144.19 1,565 -1.25(-0.86%)
Nov 17, 2023 149.56 149.56 142.01 145.44 3,364 -2.26(-1.53%)
Nov 16, 2023 148.94 149.88 147.63 147.70 1,510 -1.41(-0.95%)
Nov 15, 2023 147.52 149.99 147.33 149.11 1,667 +1.17(+0.79%)
Nov 14, 2023 143.20 148.37 138.00 147.94 9,218 +6.24(+4.40%)
Nov 13, 2023 142.90 143.19 137.01 141.70 8,269 -0.90(-0.63%)
Nov 10, 2023 141.88 143.23 141.49 142.60 1,651 -0.34(-0.24%)
Nov 09, 2023 145.07 145.07 142.50 142.94 3,712 -3.06(-2.10%)
Nov 08, 2023 145.74 149.82 142.78 146.00 3,275 -0.52(-0.35%)
Nov 07, 2023 148.21 150.79 145.90 146.52 3,034 -2.44(-1.64%)
Nov 06, 2023 156.36 156.53 147.38 148.96 7,391 -9.11(-5.76%)
Nov 03, 2023 159.03 159.68 156.70 158.07 3,012 +5.30(+3.47%)
Nov 02, 2023 150.22 154.24 150.16 152.77 3,673 +4.90(+3.31%)
Nov 01, 2023 147.63 151.97 146.59 147.87 2,511 +0.10(+0.07%)
Oct 31, 2023 145.46 148.74 144.96 147.77 1,613 +0.89(+0.61%)
Oct 30, 2023 145.50 148.63 144.00 146.88 2,523 +2.22(+1.53%)
Oct 27, 2023 144.99 147.00 143.51 144.66 1,480 -0.48(-0.33%)
Oct 26, 2023 146.78 148.39 144.00 145.14 3,449 -2.74(-1.85%)
Oct 25, 2023 147.85 152.81 144.98 147.88 1,956 +1.25(+0.85%)
Oct 24, 2023 147.61 148.28 145.90 146.63 2,714 -1.36(-0.92%)
Oct 23, 2023 151.44 154.45 147.03 147.99 3,904 -0.21(-0.14%)
Oct 20, 2023 149.79 149.79 145.11 148.20 3,732 -0.75(-0.50%)
Oct 19, 2023 156.75 157.05 147.00 148.95 7,383 -9.40(-5.94%)
Oct 18, 2023 155.15 159.68 155.15 158.35 7,425 +2.45(+1.57%)
Oct 17, 2023 154.15 157.31 152.00 155.90 2,889 +1.94(+1.26%)
Oct 16, 2023 146.90 155.24 146.90 153.96 6,533 +6.93(+4.71%)
Oct 13, 2023 146.35 150.00 146.35 147.03 5,844 +0.26(+0.18%)
Oct 12, 2023 152.75 152.75 145.11 146.77 6,193 -5.88(-3.85%)
Oct 11, 2023 157.00 157.00 152.65 152.65 3,139 -5.14(-3.26%)
Oct 10, 2023 155.11 159.59 155.11 157.79 1,505 +2.95(+1.91%)
Oct 09, 2023 157.40 158.53 151.75 154.84 6,991 -3.52(-2.22%)
Oct 06, 2023 155.63 163.99 155.63 158.36 1,750 +2.48(+1.59%)
Oct 05, 2023 164.06 164.94 153.00 155.88 9,469 -8.17(-4.98%)
Oct 04, 2023 162.75 165.15 160.12 164.05 4,453 +1.39(+0.85%)
Oct 03, 2023 166.00 166.77 162.50 162.66 4,038 -3.35(-2.02%)
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.