Biglari Holdings Inc Cl A (NY: BH-A )
973.35
-103.85
(-9.64%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Jan 03, 2024 | 792.96 | 800.51 | 792.96 | 798.85 | 99 | +4.92(+0.62%) |
| Dec 29, 2023 | 793.93 | 45 | -25.07(-3.06%) | |||
| Dec 28, 2023 | 825.00 | 848.50 | 819.00 | 819.00 | 241 | -6.00(-0.73%) |
| Dec 27, 2023 | 825.00 | 825.00 | 825.00 | 825.00 | 51 | -22.63(-2.67%) |
| Dec 26, 2023 | 847.63 | 847.63 | 847.63 | 847.63 | 81 | +6.95(+0.83%) |
| Dec 22, 2023 | 840.68 | 840.68 | 840.68 | 840.68 | 121 | -11.32(-1.33%) |
| Dec 19, 2023 | 852.00 | 35 | -28.00(-3.18%) | |||
| Dec 18, 2023 | 880.00 | 880.00 | 880.00 | 880.00 | 97 | -10.00(-1.12%) |
| Dec 15, 2023 | 890.00 | 890.00 | 885.00 | 890.00 | 204 | +0.00(+0.00%) |
| Dec 14, 2023 | 890.00 | 894.00 | 872.20 | 890.00 | 284 | +0.00(+0.00%) |
| Dec 13, 2023 | 875.00 | 890.00 | 875.00 | 890.00 | 272 | +30.31(+3.53%) |
| Dec 12, 2023 | 811.00 | 860.00 | 811.00 | 859.69 | 360 | +59.69(+7.46%) |
| Dec 11, 2023 | 735.00 | 800.00 | 735.00 | 800.00 | 555 | +45.77(+6.07%) |
| Dec 08, 2023 | 754.23 | 754.23 | 754.23 | 754.23 | 100 | +15.23(+2.06%) |
| Dec 06, 2023 | 739.00 | 41 | -0.05(-0.01%) | |||
| Dec 05, 2023 | 739.05 | 739.05 | 739.05 | 739.05 | 34 | -1.48(-0.20%) |
| Dec 04, 2023 | 740.53 | 740.53 | 740.53 | 740.53 | 71 | +5.53(+0.75%) |
| Dec 01, 2023 | 735.00 | 735.00 | 735.00 | 735.00 | 100 | +0.00(+0.00%) |
| Nov 30, 2023 | 735.03 | 735.03 | 735.00 | 735.00 | 113 | +0.00(+0.00%) |
| Nov 29, 2023 | 744.00 | 744.00 | 735.00 | 735.00 | 181 | +4.83(+0.66%) |
| Nov 28, 2023 | 730.17 | 730.17 | 730.17 | 730.17 | 44 | +5.48(+0.76%) |
| Nov 27, 2023 | 724.69 | 724.69 | 724.69 | 724.69 | 42 | +0.00(+0.00%) |
| Nov 22, 2023 | 724.69 | 5 | +9.69(+1.36%) | |||
| Nov 21, 2023 | 735.00 | 735.00 | 715.00 | 715.00 | 175 | -15.74(-2.15%) |
| Nov 20, 2023 | 730.74 | 730.74 | 730.74 | 730.74 | 31 | +17.94(+2.52%) |
| Nov 14, 2023 | 712.80 | 10 | +12.80(+1.83%) | |||
| Nov 13, 2023 | 700.00 | 700.00 | 700.00 | 700.00 | 77 | -39.00(-5.28%) |
| Nov 08, 2023 | 739.00 | 7 | -36.00(-4.65%) | |||
| Nov 06, 2023 | 775.00 | 36 | +15.00(+1.97%) | |||
| Nov 02, 2023 | 760.00 | 89 | +35.00(+4.83%) | |||
| Nov 01, 2023 | 725.00 | 725.00 | 725.00 | 725.00 | 79 | +14.00(+1.97%) |
| Oct 27, 2023 | 711.00 | 13 | -24.00(-3.27%) | |||
| Oct 24, 2023 | 735.00 | 30 | +34.71(+4.96%) | |||
| Oct 20, 2023 | 700.29 | 13 | -43.71(-5.88%) | |||
| Oct 19, 2023 | 750.00 | 750.00 | 744.00 | 744.00 | 204 | -5.00(-0.67%) |
| Oct 17, 2023 | 749.00 | 56 | -2.40(-0.32%) | |||
| Oct 16, 2023 | 751.40 | 751.40 | 751.40 | 751.40 | 113 | +26.40(+3.64%) |
| Oct 12, 2023 | 725.00 | 35 | -9.40(-1.28%) | |||
| Oct 11, 2023 | 790.00 | 790.00 | 734.40 | 734.40 | 228 | -69.60(-8.66%) |
| Oct 10, 2023 | 804.00 | 804.00 | 804.00 | 804.00 | 78 | +5.33(+0.67%) |
| Oct 09, 2023 | 798.67 | 798.67 | 798.67 | 798.67 | 31 | -31.13(-3.75%) |
| Oct 06, 2023 | 829.81 | 829.81 | 829.81 | 829.81 | 100 | -7.68(-0.92%) |
| Sep 28, 2023 | 837.49 | 166 | +12.59(+1.53%) | |||
| Sep 27, 2023 | 824.90 | 824.90 | 824.90 | 824.90 | 102 | -0.10(-0.01%) |
| Sep 26, 2023 | 819.75 | 825.00 | 819.75 | 825.00 | 69 | +14.00(+1.73%) |
| Sep 22, 2023 | 811.00 | 17 | -5.31(-0.65%) | |||
| Sep 21, 2023 | 815.52 | 816.31 | 815.52 | 816.31 | 135 | -2.69(-0.33%) |
| Sep 20, 2023 | 840.00 | 840.00 | 819.00 | 819.00 | 116 | +0.00(+0.00%) |
| Sep 15, 2023 | 819.00 | 25 | -55.00(-6.29%) | |||
| Sep 14, 2023 | 884.19 | 884.19 | 874.00 | 874.00 | 92 | -16.00(-1.80%) |
| Sep 13, 2023 | 895.00 | 895.00 | 890.00 | 890.00 | 55 | -32.96(-3.57%) |
| Sep 12, 2023 | 914.50 | 922.96 | 900.00 | 922.96 | 119 | -1.23(-0.13%) |
| Sep 11, 2023 | 924.19 | 924.19 | 924.19 | 924.19 | 32 | +13.11(+1.44%) |
| Sep 08, 2023 | 911.00 | 911.08 | 911.00 | 911.08 | 100 | -0.23(-0.03%) |
| Sep 07, 2023 | 912.41 | 912.60 | 911.00 | 911.31 | 137 | -14.64(-1.58%) |
| Sep 06, 2023 | 925.95 | 925.95 | 925.95 | 925.95 | 33 | -3.05(-0.33%) |
| Sep 01, 2023 | 929.00 | 50 | +10.00(+1.09%) | |||
| Aug 31, 2023 | 924.79 | 924.79 | 919.00 | 919.00 | 69 | -7.88(-0.85%) |
| Aug 30, 2023 | 911.55 | 926.88 | 911.55 | 926.88 | 61 | +4.98(+0.54%) |
| Aug 29, 2023 | 909.51 | 922.00 | 909.51 | 921.90 | 185 | +1.92(+0.21%) |
| Aug 28, 2023 | 927.82 | 927.82 | 919.98 | 919.98 | 79 | +0.04(+0.00%) |
| Aug 25, 2023 | 919.94 | 919.94 | 919.94 | 919.94 | 100 | +8.94(+0.98%) |
| Aug 22, 2023 | 911.00 | 37 | -4.00(-0.44%) | |||
| Aug 21, 2023 | 919.29 | 919.29 | 915.00 | 915.00 | 92 | -5.00(-0.54%) |
| Aug 18, 2023 | 919.72 | 925.00 | 919.72 | 920.00 | 127 | -13.02(-1.40%) |
| Aug 15, 2023 | 933.02 | 26 | -6.00(-0.64%) | |||
| Aug 14, 2023 | 973.99 | 973.99 | 939.02 | 939.02 | 572 | -35.98(-3.69%) |
| Aug 11, 2023 | 975.00 | 975.00 | 975.00 | 975.00 | 100 | +10.63(+1.10%) |
| Aug 08, 2023 | 964.37 | 34 | -20.08(-2.04%) | |||
| Aug 07, 2023 | 1000 | 1000 | 984.45 | 984.45 | 218 | -12.88(-1.29%) |
| Aug 04, 2023 | 999.00 | 1004 | 989.00 | 997.33 | 758 | -2.67(-0.27%) |
| Aug 03, 2023 | 1004 | 1004 | 1000 | 1000 | 76 | -6.24(-0.62%) |
| Jul 31, 2023 | 1006 | 23 | -7.26(-0.72%) | |||
| Jul 28, 2023 | 1014 | 1014 | 1014 | 1014 | 114 | +3.86(+0.38%) |
| Jul 27, 2023 | 1010 | 1010 | 1010 | 1010 | 76 | +14.64(+1.47%) |
| Jul 24, 2023 | 995.00 | 96 | +6.00(+0.61%) | |||
| Jul 21, 2023 | 989.00 | 989.00 | 989.00 | 989.00 | 173 | +3.53(+0.36%) |
| Jul 20, 2023 | 1001 | 1001 | 985.47 | 985.47 | 203 | -3.57(-0.36%) |
| Jul 19, 2023 | 993.96 | 993.96 | 989.04 | 989.04 | 182 | +0.04(+0.00%) |
| Jul 18, 2023 | 997.00 | 997.00 | 989.00 | 989.00 | 122 | -5.00(-0.50%) |
| Jul 17, 2023 | 994.00 | 994.00 | 994.00 | 994.00 | 110 | -17.81(-1.76%) |
| Jul 13, 2023 | 1012 | 24 | +9.04(+0.90%) | |||
| Jul 12, 2023 | 1003 | 1003 | 1003 | 1003 | 93 | +0.47(+0.05%) |
| Jul 11, 2023 | 988.00 | 1008 | 980.51 | 1002 | 144 | +15.34(+1.55%) |
| Jul 10, 2023 | 979.21 | 986.96 | 979.21 | 986.96 | 110 | +12.41(+1.27%) |
| Jul 07, 2023 | 962.11 | 988.97 | 962.11 | 974.55 | 112 | +2.55(+0.26%) |
| Jul 06, 2023 | 979.85 | 979.85 | 971.98 | 972.00 | 122 | -12.92(-1.31%) |
| Jul 05, 2023 | 969.73 | 984.92 | 969.73 | 984.92 | 200 | +11.40(+1.17%) |
| Jul 03, 2023 | 973.52 | 973.52 | 973.52 | 973.52 | 193 | +23.52(+2.48%) |
| Jun 30, 2023 | 970.00 | 970.00 | 950.00 | 950.00 | 100 | +11.00(+1.17%) |
| Jun 28, 2023 | 939.00 | 52 | +0.00(+0.00%) | |||
| Jun 27, 2023 | 939.03 | 939.03 | 939.00 | 939.00 | 108 | -18.51(-1.93%) |
| Jun 26, 2023 | 957.51 | 957.51 | 957.51 | 957.51 | 152 | +4.08(+0.43%) |
| Jun 22, 2023 | 953.43 | 23 | +8.43(+0.89%) | |||
| Jun 21, 2023 | 945.00 | 945.00 | 945.00 | 945.00 | 156 | +1.51(+0.16%) |
| Jun 20, 2023 | 945.72 | 958.50 | 943.00 | 943.49 | 211 | +5.84(+0.62%) |
| Jun 16, 2023 | 997.00 | 997.00 | 937.65 | 937.65 | 326 | -72.30(-7.16%) |
| Jun 15, 2023 | 1010 | 1010 | 1010 | 1010 | 45 | +3.13(+0.31%) |
| Jun 13, 2023 | 1007 | 42 | -12.92(-1.27%) | |||
| Jun 12, 2023 | 1012 | 1020 | 1012 | 1020 | 100 | +0.00(+0.00%) |
| Jun 08, 2023 | 1020 | 25 | -1.26(-0.12%) | |||
| Jun 07, 2023 | 1025 | 1025 | 1021 | 1021 | 137 | -19.00(-1.83%) |
| Jun 06, 2023 | 1031 | 1047 | 1031 | 1040 | 445 | +1.45(+0.14%) |
| Jun 05, 2023 | 1050 | 1050 | 1039 | 1039 | 302 | -1.45(-0.14%) |
| Jun 02, 2023 | 1058 | 1058 | 1040 | 1040 | 156 | -10.45(-0.99%) |
| Jun 01, 2023 | 1008 | 1050 | 1001 | 1050 | 483 | +40.51(+4.01%) |
| May 30, 2023 | 1010 | 29 | +3.79(+0.38%) | |||
| May 26, 2023 | 979.51 | 1006 | 979.51 | 1006 | 144 | +13.68(+1.38%) |
| May 25, 2023 | 959.96 | 995.00 | 954.00 | 992.47 | 319 | +54.47(+5.81%) |
| May 24, 2023 | 943.13 | 950.00 | 938.00 | 938.00 | 113 | -0.25(-0.03%) |
| May 23, 2023 | 937.50 | 938.25 | 937.50 | 938.25 | 77 | +9.53(+1.03%) |
| May 22, 2023 | 920.00 | 947.90 | 920.00 | 928.72 | 434 | +8.86(+0.96%) |
| May 19, 2023 | 912.86 | 919.86 | 912.86 | 919.86 | 177 | +2.53(+0.28%) |
| May 18, 2023 | 925.95 | 925.95 | 917.33 | 917.33 | 67 | +2.27(+0.25%) |
| May 17, 2023 | 912.31 | 944.41 | 902.61 | 915.06 | 257 | +4.10(+0.45%) |
| May 16, 2023 | 902.28 | 910.96 | 902.28 | 910.96 | 67 | -1.31(-0.14%) |
| May 15, 2023 | 903.35 | 912.27 | 899.68 | 912.27 | 397 | -1.28(-0.14%) |
| May 11, 2023 | 913.55 | 50 | +5.02(+0.55%) | |||
| May 10, 2023 | 900.00 | 908.53 | 900.00 | 908.53 | 106 | -7.42(-0.81%) |
| May 09, 2023 | 921.00 | 921.00 | 915.95 | 915.95 | 103 | -9.05(-0.98%) |
| May 08, 2023 | 925.01 | 925.01 | 925.00 | 925.00 | 84 | -4.00(-0.43%) |
| May 05, 2023 | 925.00 | 929.00 | 924.00 | 929.00 | 477 | +14.36(+1.57%) |
| May 04, 2023 | 922.28 | 922.28 | 914.64 | 914.64 | 119 | -7.67(-0.83%) |
| May 03, 2023 | 901.03 | 922.31 | 901.03 | 922.31 | 195 | +33.47(+3.77%) |
| May 02, 2023 | 885.00 | 888.84 | 885.00 | 888.84 | 113 | +3.84(+0.43%) |
| May 01, 2023 | 869.00 | 885.00 | 869.00 | 885.00 | 114 | +20.45(+2.37%) |
| Apr 28, 2023 | 861.82 | 866.99 | 860.01 | 864.55 | 685 | -2.97(-0.34%) |
| Apr 27, 2023 | 867.52 | 867.52 | 867.52 | 867.52 | 37 | +4.27(+0.49%) |
| Apr 26, 2023 | 870.00 | 870.00 | 863.25 | 863.25 | 57 | -6.63(-0.76%) |
| Apr 25, 2023 | 870.00 | 870.00 | 869.88 | 869.88 | 83 | +15.34(+1.80%) |
| Apr 24, 2023 | 859.53 | 859.53 | 845.00 | 854.54 | 136 | +11.48(+1.36%) |
| Apr 21, 2023 | 860.00 | 860.00 | 843.06 | 843.06 | 129 | -6.98(-0.82%) |
| Apr 20, 2023 | 850.04 | 850.04 | 850.04 | 850.04 | 68 | +15.53(+1.86%) |
| Apr 19, 2023 | 834.51 | 834.51 | 834.51 | 834.51 | 24 | +9.00(+1.09%) |
| Apr 18, 2023 | 824.16 | 830.64 | 824.16 | 825.51 | 96 | -9.25(-1.11%) |
| Apr 13, 2023 | 834.76 | 9 | -4.32(-0.51%) | |||
| Apr 12, 2023 | 839.08 | 839.08 | 839.08 | 839.08 | 18 | -7.27(-0.86%) |
| Apr 11, 2023 | 840.00 | 846.35 | 839.97 | 846.35 | 100 | +6.35(+0.76%) |
| Apr 10, 2023 | 849.84 | 849.84 | 840.00 | 840.00 | 129 | +0.72(+0.09%) |
| Apr 06, 2023 | 839.28 | 839.28 | 839.28 | 839.28 | 100 | +4.53(+0.54%) |
| Apr 05, 2023 | 834.75 | 834.75 | 834.75 | 834.75 | 23 | +2.26(+0.27%) |
| Mar 30, 2023 | 832.49 | 10 | +3.03(+0.37%) | |||
| Mar 28, 2023 | 829.46 | 46 | +12.46(+1.53%) | |||
| Mar 24, 2023 | 817.00 | 51 | -8.00(-0.97%) | |||
| Mar 23, 2023 | 828.35 | 829.00 | 825.00 | 825.00 | 158 | -4.76(-0.57%) |
| Mar 22, 2023 | 825.00 | 829.76 | 825.00 | 829.76 | 94 | +2.76(+0.33%) |
| Mar 21, 2023 | 834.50 | 834.50 | 827.00 | 827.00 | 173 | +2.00(+0.24%) |
| Mar 20, 2023 | 845.99 | 853.42 | 825.00 | 825.00 | 225 | +9.37(+1.15%) |
| Mar 17, 2023 | 875.00 | 875.00 | 815.63 | 815.63 | 187 | -59.41(-6.79%) |
| Mar 16, 2023 | 875.04 | 875.04 | 875.04 | 875.04 | 32 | -9.96(-1.13%) |
| Mar 15, 2023 | 891.00 | 891.00 | 885.00 | 885.00 | 134 | -24.70(-2.72%) |
| Mar 14, 2023 | 898.12 | 909.70 | 898.12 | 909.70 | 159 | +8.00(+0.89%) |
| Mar 13, 2023 | 899.50 | 901.70 | 890.04 | 901.70 | 166 | +1.70(+0.19%) |
| Mar 10, 2023 | 901.00 | 901.00 | 900.00 | 900.00 | 125 | -1.00(-0.11%) |
| Mar 09, 2023 | 895.77 | 901.00 | 895.77 | 901.00 | 80 | +1.00(+0.11%) |
| Mar 08, 2023 | 897.50 | 900.00 | 897.50 | 900.00 | 174 | -0.26(-0.03%) |
| Mar 07, 2023 | 897.50 | 900.26 | 897.50 | 900.26 | 137 | +2.76(+0.31%) |
| Mar 06, 2023 | 904.00 | 904.00 | 897.50 | 897.50 | 145 | -6.26(-0.69%) |
| Mar 03, 2023 | 904.40 | 904.40 | 903.76 | 903.76 | 161 | +9.22(+1.03%) |
| Mar 02, 2023 | 894.54 | 894.54 | 894.54 | 894.54 | 48 | +4.84(+0.54%) |
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.