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 (%)
Aug 31, 2021 176.34 178.11 173.64 174.85 1,748 -1.51(-0.86%)
Aug 30, 2021 180.35 180.91 176.34 176.36 10,250 -2.70(-1.51%)
Aug 27, 2021 177.00 179.75 173.74 179.06 2,102 +2.78(+1.58%)
Aug 26, 2021 180.38 181.25 174.89 176.28 5,817 -2.92(-1.63%)
Aug 25, 2021 181.49 182.24 176.62 179.20 2,246 -1.26(-0.70%)
Aug 24, 2021 177.87 181.72 177.87 180.46 2,089 +1.88(+1.05%)
Aug 23, 2021 179.98 181.69 178.00 178.58 2,093 +0.42(+0.24%)
Aug 20, 2021 173.25 180.40 170.18 178.16 8,983 +4.71(+2.72%)
Aug 19, 2021 172.06 174.24 167.04 173.45 6,841 +0.25(+0.14%)
Aug 18, 2021 173.69 178.43 172.00 173.20 4,459 -1.33(-0.76%)
Aug 17, 2021 178.12 178.45 172.04 174.53 6,055 -3.91(-2.19%)
Aug 16, 2021 177.43 178.45 171.56 178.44 7,919 -0.01(-0.01%)
Aug 13, 2021 176.48 184.00 176.00 178.45 9,734 +6.46(+3.76%)
Aug 12, 2021 175.00 176.65 166.60 171.99 30,243 -2.03(-1.17%)
Aug 11, 2021 168.86 176.82 168.86 174.02 4,096 +4.48(+2.64%)
Aug 10, 2021 165.31 171.75 163.88 169.54 3,435 +6.27(+3.84%)
Aug 09, 2021 167.91 167.98 162.01 163.27 4,311 -3.79(-2.27%)
Aug 06, 2021 165.98 168.13 164.00 167.06 3,017 +2.77(+1.69%)
Aug 05, 2021 164.94 168.45 162.15 164.29 3,403 -1.56(-0.94%)
Aug 04, 2021 168.00 168.98 163.51 165.85 3,950 -1.99(-1.19%)
Aug 03, 2021 166.50 168.89 164.23 167.84 2,829 +1.83(+1.10%)
Aug 02, 2021 167.90 169.78 163.63 166.01 1,940 +1.56(+0.95%)
Jul 30, 2021 169.53 170.00 163.90 164.45 5,235 -5.08(-3.00%)
Jul 29, 2021 166.70 171.46 166.70 169.53 2,124 +3.17(+1.91%)
Jul 28, 2021 167.10 171.97 166.02 166.36 4,382 -1.08(-0.65%)
Jul 27, 2021 169.96 170.84 165.99 167.44 4,053 -2.60(-1.53%)
Jul 26, 2021 170.81 170.81 163.91 170.04 4,601 -1.69(-0.98%)
Jul 23, 2021 170.51 171.78 166.42 171.73 2,629 +1.59(+0.93%)
Jul 22, 2021 173.62 173.94 170.14 170.14 2,565 -2.93(-1.69%)
Jul 21, 2021 167.43 174.10 167.09 173.07 3,847 +5.98(+3.58%)
Jul 20, 2021 163.74 169.50 163.54 167.09 3,615 +4.34(+2.67%)
Jul 19, 2021 163.34 166.32 159.15 162.75 3,861 -2.41(-1.46%)
Jul 16, 2021 169.48 170.70 165.02 165.16 3,163 -3.07(-1.82%)
Jul 15, 2021 168.22 168.35 162.94 168.23 6,200 +2.10(+1.26%)
Jul 14, 2021 163.61 170.12 162.25 166.13 6,160 +0.84(+0.51%)
Jul 13, 2021 164.50 166.65 161.55 165.29 7,718 +0.85(+0.52%)
Jul 12, 2021 159.37 169.35 159.37 164.44 5,339 +3.52(+2.19%)
Jul 09, 2021 158.05 162.00 157.67 160.92 9,344 +2.72(+1.72%)
Jul 08, 2021 158.00 160.67 155.06 158.20 4,662 -0.08(-0.05%)
Jul 07, 2021 157.25 160.44 157.25 158.28 3,770 +1.08(+0.69%)
Jul 06, 2021 160.53 161.38 155.36 157.20 5,284 -0.77(-0.49%)
Jul 02, 2021 159.99 161.75 157.94 157.97 5,952 -1.87(-1.17%)
Jul 01, 2021 160.40 162.99 158.58 159.84 10,519 +0.37(+0.23%)
Jun 30, 2021 160.88 161.95 158.00 159.47 6,385 +0.53(+0.33%)
Jun 29, 2021 159.10 160.94 158.93 158.94 4,760 -0.52(-0.33%)
Jun 28, 2021 158.49 160.95 155.85 159.46 7,160 +2.87(+1.83%)
Jun 25, 2021 162.20 164.30 156.18 156.59 38,273 -5.41(-3.34%)
Jun 24, 2021 162.46 164.51 159.78 162.00 5,035 +0.00(+0.00%)
Jun 23, 2021 162.25 168.97 157.62 162.00 6,932 -0.22(-0.14%)
Jun 22, 2021 160.21 164.45 157.50 162.22 12,465 +1.65(+1.03%)
Jun 21, 2021 165.43 168.70 160.52 160.57 10,917 -6.49(-3.88%)
Jun 18, 2021 171.47 173.40 162.10 167.06 9,468 -7.16(-4.11%)
Jun 17, 2021 179.26 183.00 173.05 174.22 3,959 -2.88(-1.63%)
Jun 16, 2021 181.75 184.89 173.66 177.10 8,622 -5.82(-3.18%)
Jun 15, 2021 186.89 187.91 181.35 182.92 4,259 -2.57(-1.39%)
Jun 14, 2021 181.53 188.50 180.17 185.49 5,355 +5.27(+2.92%)
Jun 11, 2021 181.08 184.78 180.10 180.22 4,012 -1.73(-0.95%)
Jun 10, 2021 180.41 182.45 176.66 181.95 6,514 +1.94(+1.08%)
Jun 09, 2021 182.89 182.98 177.50 180.01 6,558 -1.49(-0.82%)
Jun 08, 2021 182.00 183.33 174.32 181.50 12,578 -0.98(-0.54%)
Jun 07, 2021 167.34 182.78 166.00 182.48 9,295 +16.71(+10.08%)
Jun 04, 2021 161.30 168.00 161.30 165.77 5,694 +4.25(+2.63%)
Jun 03, 2021 170.08 170.08 158.44 161.52 6,504 -6.74(-4.01%)
Jun 02, 2021 171.48 174.12 165.49 168.26 6,623 -4.71(-2.72%)
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.