Skip to main content

Biglari Holdings Inc (NY: BH )

187.20 -1.40 (-0.74%)
Streaming Delayed Price Updated: 12:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2022 121.49 122.29 119.00 119.42 5,289 -0.79(-0.66%)
Jul 29, 2022 123.00 123.00 119.02 120.21 3,491 -2.36(-1.93%)
Jul 28, 2022 121.35 123.00 119.03 122.57 794 +1.22(+1.01%)
Jul 27, 2022 120.26 122.57 118.50 121.35 2,302 +1.19(+0.99%)
Jul 26, 2022 120.27 121.45 119.72 120.16 569 -1.24(-1.02%)
Jul 25, 2022 120.45 122.27 118.52 121.40 3,172 +0.31(+0.26%)
Jul 22, 2022 121.00 122.47 121.00 121.09 804 +0.59(+0.49%)
Jul 21, 2022 120.08 121.86 120.05 120.50 1,099 -0.45(-0.37%)
Jul 20, 2022 120.50 123.15 120.08 120.95 829 -0.16(-0.13%)
Jul 19, 2022 121.58 123.54 120.03 121.11 2,857 +0.59(+0.49%)
Jul 18, 2022 122.00 123.29 120.00 120.52 3,795 -0.76(-0.63%)
Jul 15, 2022 121.35 124.50 118.70 121.28 4,890 +1.71(+1.43%)
Jul 14, 2022 120.01 122.08 117.32 119.57 1,419 -0.42(-0.35%)
Jul 13, 2022 119.19 122.00 119.19 119.99 1,092 -0.32(-0.27%)
Jul 12, 2022 121.70 122.88 118.13 120.31 1,479 -1.69(-1.39%)
Jul 11, 2022 122.44 123.23 121.40 122.00 2,165 -0.64(-0.52%)
Jul 08, 2022 120.22 124.63 119.61 122.64 5,175 +0.07(+0.06%)
Jul 07, 2022 121.87 123.99 119.11 122.57 1,491 +1.86(+1.54%)
Jul 06, 2022 124.33 124.33 120.71 120.71 1,414 -4.26(-3.41%)
Jul 05, 2022 123.32 124.99 120.98 124.97 4,406 +0.84(+0.68%)
Jul 01, 2022 122.18 124.99 117.72 124.13 4,507 +1.43(+1.17%)
Jun 30, 2022 122.89 126.50 122.00 122.70 1,520 -0.35(-0.28%)
Jun 29, 2022 123.19 124.50 122.00 123.05 1,482 -0.44(-0.36%)
Jun 28, 2022 124.75 126.97 120.60 123.49 4,114 -2.01(-1.60%)
Jun 27, 2022 125.49 127.49 122.00 125.50 7,128 +1.43(+1.15%)
Jun 24, 2022 117.76 125.92 117.76 124.07 14,710 +6.79(+5.79%)
Jun 23, 2022 117.89 118.84 113.76 117.28 2,291 +0.35(+0.30%)
Jun 22, 2022 121.34 121.34 115.15 116.93 5,302 -4.00(-3.31%)
Jun 21, 2022 123.57 124.96 119.20 120.93 9,011 -0.07(-0.06%)
Jun 17, 2022 129.08 131.94 121.00 121.00 9,273 -7.50(-5.84%)
Jun 16, 2022 131.01 134.34 127.24 128.50 2,440 -3.43(-2.60%)
Jun 15, 2022 131.00 133.90 127.62 131.93 2,261 +2.66(+2.06%)
Jun 14, 2022 131.21 132.98 128.22 129.27 4,100 -3.12(-2.36%)
Jun 13, 2022 133.19 133.89 130.90 132.39 2,651 -3.27(-2.41%)
Jun 10, 2022 134.81 136.74 132.68 135.66 1,448 -0.34(-0.25%)
Jun 09, 2022 134.96 136.40 132.50 136.00 2,340 +0.53(+0.39%)
Jun 08, 2022 134.98 135.47 130.01 135.47 4,575 +0.45(+0.33%)
Jun 07, 2022 132.50 136.74 131.00 135.02 4,154 +1.54(+1.15%)
Jun 06, 2022 135.15 135.50 132.12 133.48 1,352 -1.01(-0.75%)
Jun 03, 2022 135.18 136.75 131.54 134.49 10,733 -1.07(-0.79%)
Jun 02, 2022 135.00 136.89 134.25 135.56 1,762 +1.54(+1.15%)
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.