Skip to main content

Biglari Holdings Inc (NY: BH )

188.60 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 136.78 139.98 136.72 137.95 1,098 -0.06(-0.04%)
Oct 28, 2022 134.47 141.95 134.15 138.01 4,027 +3.97(+2.96%)
Oct 27, 2022 135.20 138.65 134.04 134.04 2,105 -0.63(-0.47%)
Oct 26, 2022 131.99 137.50 131.95 134.67 3,011 +2.85(+2.16%)
Oct 25, 2022 130.00 133.05 129.60 131.82 1,761 +0.07(+0.05%)
Oct 24, 2022 131.16 133.21 131.00 131.75 1,420 +0.25(+0.19%)
Oct 21, 2022 128.47 132.75 128.47 131.50 1,852 +3.02(+2.35%)
Oct 20, 2022 127.57 129.33 126.88 128.48 880 +1.48(+1.17%)
Oct 19, 2022 126.00 128.50 125.26 127.00 868 +0.00(+0.00%)
Oct 18, 2022 129.00 129.86 127.00 127.00 1,369 -0.87(-0.68%)
Oct 17, 2022 126.50 128.73 126.50 127.87 780 +1.90(+1.51%)
Oct 14, 2022 125.95 129.90 125.95 125.97 687 -0.03(-0.02%)
Oct 13, 2022 121.65 127.85 121.65 126.00 1,621 +2.32(+1.88%)
Oct 12, 2022 125.53 128.00 123.51 123.68 942 -1.44(-1.15%)
Oct 11, 2022 127.50 129.00 124.97 125.12 3,202 -2.88(-2.25%)
Oct 10, 2022 125.76 130.78 123.50 128.00 2,510 +2.67(+2.13%)
Oct 07, 2022 128.12 133.50 123.28 125.33 3,258 -3.61(-2.80%)
Oct 06, 2022 129.98 134.00 126.36 128.94 4,388 +1.91(+1.50%)
Oct 05, 2022 123.47 130.16 123.47 127.03 6,365 +2.96(+2.39%)
Oct 04, 2022 121.57 125.00 121.57 124.07 4,155 +3.34(+2.77%)
Oct 03, 2022 118.05 121.40 117.38 120.73 5,686 +5.13(+4.44%)
Sep 30, 2022 117.80 119.25 115.60 115.60 1,175 -2.40(-2.03%)
Sep 29, 2022 120.81 121.61 115.22 118.00 3,838 -3.65(-3.00%)
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%)
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.