Biglari Holdings Inc Cl A (NY: BH-A )
1,011.00
+11.84
(+1.18%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 27, 2024 | 968.49 | 30 | -21.61(-2.18%) | |||
| Mar 26, 2024 | 990.10 | 990.10 | 990.10 | 990.10 | 36 | +10.10(+1.03%) |
| Mar 25, 2024 | 982.20 | 982.20 | 980.00 | 980.00 | 63 | -30.00(-2.97%) |
| Mar 22, 2024 | 1010 | 1010 | 1010 | 1010 | 140 | +5.06(+0.50%) |
| Mar 21, 2024 | 996.09 | 1005 | 996.09 | 1005 | 79 | +14.94(+1.51%) |
| Mar 20, 2024 | 995.00 | 995.00 | 990.00 | 990.00 | 74 | -16.00(-1.59%) |
| Mar 19, 2024 | 983.72 | 1006 | 983.72 | 1006 | 255 | +13.00(+1.31%) |
| Mar 18, 2024 | 946.11 | 1016 | 946.11 | 993.00 | 593 | +54.87(+5.85%) |
| Mar 15, 2024 | 968.00 | 987.50 | 938.13 | 938.13 | 636 | -48.87(-4.95%) |
| Mar 14, 2024 | 987.00 | 987.00 | 987.00 | 987.00 | 53 | +2.00(+0.20%) |
| Mar 13, 2024 | 960.00 | 985.00 | 960.00 | 985.00 | 514 | +25.00(+2.60%) |
| Mar 12, 2024 | 948.00 | 960.00 | 947.95 | 960.00 | 650 | +15.04(+1.59%) |
| Mar 11, 2024 | 903.00 | 950.88 | 903.00 | 944.96 | 406 | +19.96(+2.16%) |
| Mar 08, 2024 | 896.99 | 925.00 | 896.99 | 925.00 | 143 | -42.00(-4.34%) |
| Mar 07, 2024 | 967.00 | 967.00 | 967.00 | 967.00 | 50 | +7.32(+0.76%) |
| Mar 06, 2024 | 910.00 | 960.00 | 910.00 | 959.68 | 454 | +48.68(+5.34%) |
| Mar 04, 2024 | 911.00 | 8 | +13.28(+1.48%) | |||
| Feb 28, 2024 | 897.72 | 20 | +15.02(+1.70%) | |||
| Feb 26, 2024 | 882.69 | 19 | +132.69(+17.69%) | |||
| Feb 15, 2024 | 750.00 | 38 | +0.00(+0.00%) | |||
| Feb 13, 2024 | 750.00 | 49 | -10.00(-1.32%) | |||
| Feb 12, 2024 | 760.00 | 760.00 | 760.00 | 760.00 | 69 | +4.68(+0.62%) |
| Feb 09, 2024 | 755.32 | 755.32 | 755.32 | 755.32 | 100 | -6.68(-0.88%) |
| Feb 08, 2024 | 769.29 | 769.29 | 762.00 | 762.00 | 118 | -18.00(-2.31%) |
| Feb 07, 2024 | 781.00 | 781.00 | 780.00 | 780.00 | 104 | -8.95(-1.13%) |
| Jan 24, 2024 | 788.95 | 21 | +1.48(+0.19%) | |||
| Jan 22, 2024 | 787.47 | 42 | +28.47(+3.75%) | |||
| Jan 18, 2024 | 759.00 | 44 | -12.00(-1.56%) | |||
| Jan 17, 2024 | 797.99 | 797.99 | 771.00 | 771.00 | 102 | -30.01(-3.75%) |
| Jan 11, 2024 | 801.01 | 11 | -7.11(-0.88%) | |||
| Jan 10, 2024 | 808.12 | 808.12 | 808.12 | 808.12 | 63 | -6.57(-0.81%) |
| Jan 05, 2024 | 814.69 | 28 | +39.63(+5.11%) | |||
| Jan 04, 2024 | 785.05 | 809.97 | 775.05 | 775.06 | 346 | -23.79(-2.98%) |
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.
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.