Biglari Holdings Inc (NY: BH )

144.05 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 133.91 134.88 132.00 133.06 4,300 -0.20(-0.15%)
Apr 29, 2021 134.90 134.90 131.10 133.26 3,694 -0.68(-0.51%)
Apr 28, 2021 130.51 133.98 130.51 133.94 1,876 +3.67(+2.82%)
Apr 27, 2021 133.70 135.84 130.27 130.27 4,330 -1.66(-1.26%)
Apr 26, 2021 132.34 135.50 130.19 131.93 4,203 -0.38(-0.29%)
Apr 23, 2021 132.98 135.07 130.51 132.31 2,200 -0.30(-0.23%)
Apr 22, 2021 134.66 136.89 130.50 132.61 5,265 -0.11(-0.08%)
Apr 21, 2021 133.76 137.63 130.30 132.72 10,290 -1.93(-1.43%)
Apr 20, 2021 135.10 136.86 132.22 134.65 3,865 -0.49(-0.36%)
Apr 19, 2021 133.10 141.00 133.10 135.14 6,345 +1.13(+0.84%)
Apr 16, 2021 136.30 136.90 132.77 134.01 4,200 -0.21(-0.16%)
Apr 15, 2021 132.85 137.74 132.28 134.22 3,545 +2.30(+1.74%)
Apr 14, 2021 132.26 134.80 131.90 131.92 3,035 -0.17(-0.13%)
Apr 13, 2021 132.10 133.25 131.86 132.09 2,923 +0.05(+0.04%)
Apr 12, 2021 133.50 137.28 132.00 132.04 3,820 -1.50(-1.12%)
Apr 09, 2021 135.31 135.88 133.35 133.54 2,200 -1.54(-1.14%)
Apr 08, 2021 135.24 139.08 135.08 135.08 2,213 +0.04(+0.03%)
Apr 07, 2021 135.52 143.50 135.00 135.04 3,228 -0.52(-0.38%)
Apr 06, 2021 141.09 143.49 135.56 135.56 3,904 -6.35(-4.47%)
Apr 05, 2021 137.95 143.00 135.51 141.91 8,089 +5.47(+4.01%)
Apr 01, 2021 133.79 138.30 133.79 136.44 2,100 +3.68(+2.77%)
Mar 31, 2021 138.23 138.30 132.76 132.76 2,325 -4.46(-3.25%)
Mar 30, 2021 132.27 137.22 131.72 137.22 1,866 +4.89(+3.70%)
Mar 29, 2021 138.80 142.41 132.33 132.33 3,996 -4.56(-3.33%)
Mar 26, 2021 137.44 143.48 136.75 136.89 3,200 +1.89(+1.40%)
Mar 25, 2021 136.29 142.05 134.76 135.00 6,408 -3.06(-2.22%)
Mar 24, 2021 139.10 145.98 131.50 138.06 5,846 +0.03(+0.02%)
Mar 23, 2021 140.85 145.44 138.01 138.03 4,301 -3.92(-2.76%)
Mar 22, 2021 147.85 154.04 141.89 141.95 4,550 -5.48(-3.72%)
Mar 19, 2021 151.36 151.36 146.88 147.43 12,900 -3.02(-2.01%)
Mar 18, 2021 150.52 154.04 146.55 150.45 3,996 -1.73(-1.14%)
Mar 17, 2021 150.56 154.09 149.83 152.18 2,317 +1.09(+0.72%)
Mar 16, 2021 153.42 153.49 150.59 151.09 2,466 -2.20(-1.44%)
Mar 15, 2021 152.96 153.29 150.00 153.29 3,431 +0.01(+0.01%)
Mar 12, 2021 151.18 154.10 150.86 153.28 5,000 +2.34(+1.55%)
Mar 11, 2021 151.38 152.45 147.05 150.94 5,564 +1.48(+0.99%)
Mar 10, 2021 151.91 153.00 147.33 149.46 4,873 +2.45(+1.67%)
Mar 09, 2021 153.07 154.25 147.01 147.01 5,793 -2.45(-1.64%)
Mar 08, 2021 152.01 155.00 149.11 149.46 14,640 -4.68(-3.04%)
Mar 05, 2021 143.65 154.80 143.65 154.14 12,200 +12.36(+8.72%)
Mar 04, 2021 138.00 142.50 138.00 141.78 7,905 +4.03(+2.93%)
Mar 03, 2021 138.52 145.00 137.75 137.75 6,169 +1.50(+1.10%)
Mar 02, 2021 140.52 144.99 136.25 136.25 6,029 -3.25(-2.33%)
Mar 01, 2021 124.86 139.50 124.86 139.50 11,751 +22.36(+19.09%)
Feb 26, 2021 121.63 127.50 117.14 117.14 9,400 -3.34(-2.77%)
Feb 25, 2021 126.35 126.35 120.24 120.48 3,221 -5.53(-4.39%)
Feb 24, 2021 119.00 128.07 119.00 126.01 9,207 +9.77(+8.41%)
Feb 23, 2021 118.88 121.52 116.24 116.24 3,446 -0.25(-0.21%)
Feb 22, 2021 113.00 121.87 113.00 116.49 6,836 +3.39(+3.00%)
Feb 19, 2021 116.11 119.27 113.10 113.10 10,500 -3.65(-3.13%)
Feb 18, 2021 120.60 120.95 116.50 116.75 4,277 -1.33(-1.13%)
Feb 17, 2021 116.38 120.95 116.38 118.08 3,654 +2.83(+2.46%)
Feb 16, 2021 118.07 119.73 112.20 115.25 9,419 -5.75(-4.75%)
Feb 12, 2021 120.00 121.08 118.56 121.00 2,900 +0.41(+0.34%)
Feb 11, 2021 118.66 121.50 118.12 120.59 2,774 +3.47(+2.96%)
Feb 10, 2021 119.07 122.00 117.12 117.12 4,432 -1.34(-1.13%)
Feb 09, 2021 117.77 120.88 117.25 118.46 5,501 -0.46(-0.39%)
Feb 08, 2021 120.40 120.49 116.11 118.92 2,862 -1.26(-1.05%)
Feb 05, 2021 117.56 120.92 117.52 120.18 4,300 +1.98(+1.68%)
Feb 04, 2021 119.28 120.94 117.50 118.20 3,513 -0.52(-0.44%)
Feb 03, 2021 118.76 121.00 116.52 118.72 2,919 +0.24(+0.20%)
Feb 02, 2021 118.54 120.43 117.70 118.48 6,292 +0.78(+0.66%)
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.