Indicators

Biglari Holdings Inc (NY: BH )

206.85 +5.49 (+2.73%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	189.99	190.98	186.56	189.68	4,317	+1.08(+0.57%)
Mar 27, 2024	188.59	190.18	184.51	188.60	2,173	+1.21(+0.65%)
Mar 26, 2024	200.00	200.18	186.21	187.39	3,247	-13.39(-6.67%)
Mar 25, 2024	198.00	203.63	198.00	200.78	1,399	-0.23(-0.11%)
Mar 22, 2024	203.00	204.99	200.00	201.01	2,648	-1.68(-0.83%)
Mar 21, 2024	198.40	203.91	198.40	202.69	3,468	+3.29(+1.65%)
Mar 20, 2024	198.72	203.00	195.00	199.40	2,363	+0.40(+0.20%)
Mar 19, 2024	203.42	204.35	197.42	199.00	2,007	-2.24(-1.11%)
Mar 18, 2024	195.20	206.97	190.86	201.24	6,003	+3.27(+1.65%)
Mar 15, 2024	184.03	198.03	181.21	197.97	9,975	+12.69(+6.85%)
Mar 14, 2024	192.54	193.00	184.30	185.28	1,301	-8.71(-4.49%)
Mar 13, 2024	194.07	197.06	188.25	193.99	4,140	+2.84(+1.49%)
Mar 12, 2024	187.40	196.85	182.28	191.15	4,296	+6.15(+3.32%)
Mar 11, 2024	183.06	191.11	173.90	185.00	4,747	+0.98(+0.53%)
Mar 08, 2024	190.18	190.18	180.93	184.02	2,972	-4.84(-2.56%)
Mar 07, 2024	190.95	191.24	186.52	188.86	2,221	-1.24(-0.65%)
Mar 06, 2024	179.32	192.70	179.32	190.10	3,252	+12.34(+6.94%)
Mar 05, 2024	181.99	181.99	175.11	177.76	1,515	-3.25(-1.80%)
Mar 04, 2024	169.40	184.18	169.40	181.01	3,620	+12.01(+7.11%)

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.