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 30, 2022 138.50 139.00 137.86 138.80 1,472 +0.63(+0.46%)
Dec 29, 2022 138.97 139.44 137.76 138.17 649 -0.03(-0.02%)
Dec 28, 2022 137.74 139.44 137.25 138.20 708 +0.01(+0.01%)
Dec 27, 2022 139.44 139.44 137.41 138.19 1,008 -1.10(-0.79%)
Dec 23, 2022 138.57 140.28 137.75 139.29 531 +0.61(+0.44%)
Dec 22, 2022 139.40 139.72 137.79 138.68 1,835 -1.47(-1.05%)
Dec 21, 2022 138.20 140.64 138.20 140.15 1,311 +2.84(+2.07%)
Dec 20, 2022 136.84 138.27 136.30 137.31 1,032 +1.52(+1.12%)
Dec 19, 2022 139.00 140.84 135.24 135.79 4,974 -2.94(-2.12%)
Dec 16, 2022 139.90 141.80 138.72 138.73 3,714 -2.37(-1.68%)
Dec 15, 2022 139.96 143.19 138.51 141.10 3,033 +0.61(+0.43%)
Dec 14, 2022 140.90 143.20 139.91 140.49 2,053 +0.50(+0.36%)
Dec 13, 2022 144.60 144.60 139.90 139.99 8,045 -2.68(-1.88%)
Dec 12, 2022 141.70 145.75 141.70 142.67 1,574 +0.85(+0.60%)
Dec 09, 2022 143.00 143.00 141.32 141.82 942 -1.12(-0.78%)
Dec 08, 2022 142.70 142.95 141.10 142.94 966 +0.94(+0.66%)
Dec 07, 2022 141.50 143.24 141.50 142.00 696 +0.14(+0.10%)
Dec 06, 2022 140.94 142.20 140.54 141.86 1,716 +0.03(+0.02%)
Dec 05, 2022 142.89 146.00 141.02 141.83 1,816 -3.15(-2.17%)
Dec 02, 2022 144.40 145.14 141.73 144.98 2,273 -0.77(-0.53%)
Dec 01, 2022 144.88 147.48 140.37 145.75 1,654 +1.89(+1.31%)
Nov 30, 2022 141.90 144.88 140.33 143.86 1,607 +3.52(+2.51%)
Nov 29, 2022 140.00 143.64 140.00 140.34 687 +0.06(+0.04%)
Nov 28, 2022 146.45 146.78 138.45 140.28 1,267 -0.18(-0.13%)
Nov 25, 2022 141.60 142.54 140.42 140.46 463 -1.14(-0.81%)
Nov 23, 2022 142.53 142.98 140.96 141.60 491 -1.46(-1.02%)
Nov 22, 2022 144.80 144.80 143.06 143.06 1,042 -2.43(-1.67%)
Nov 21, 2022 144.65 145.53 143.69 145.49 1,168 +1.83(+1.27%)
Nov 18, 2022 145.49 145.49 143.03 143.66 1,047 -1.74(-1.20%)
Nov 17, 2022 144.42 145.46 142.36 145.40 578 -0.07(-0.05%)
Nov 16, 2022 142.21 146.48 142.21 145.47 1,516 +3.47(+2.44%)
Nov 15, 2022 143.18 146.96 142.00 142.00 735 +0.03(+0.02%)
Nov 14, 2022 144.51 144.51 141.97 141.97 3,688 -2.47(-1.71%)
Nov 11, 2022 147.17 147.17 141.77 144.44 633 -2.43(-1.65%)
Nov 10, 2022 142.95 146.87 140.65 146.87 2,535 +6.62(+4.72%)
Nov 09, 2022 140.00 143.83 137.47 140.25 1,444 -0.14(-0.10%)
Nov 08, 2022 141.80 144.48 140.32 140.39 2,011 -1.56(-1.10%)
Nov 07, 2022 144.99 147.00 140.00 141.95 3,250 +1.95(+1.39%)
Nov 04, 2022 139.68 145.60 138.30 140.00 4,357 +0.82(+0.59%)
Nov 03, 2022 136.74 139.96 136.26 139.18 991 +1.96(+1.43%)
Nov 02, 2022 139.98 141.11 136.70 137.22 3,257 -1.83(-1.32%)
Nov 01, 2022 139.58 140.46 137.55 139.05 2,543 +1.10(+0.80%)
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%)
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.