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 (%) |
|---|---|---|---|---|---|---|
| Oct 25, 2021 | 820.01 | 820.01 | 820.01 | 23 | -2.99(-0.36%) | |
| Oct 22, 2021 | 817.01 | 823.00 | 817.01 | 823.00 | 219 | -10.00(-1.20%) |
| Oct 21, 2021 | 833.00 | 833.00 | 833.00 | 833.00 | 64 | -1.41(-0.17%) |
| Oct 20, 2021 | 834.41 | 834.41 | 834.41 | 834.41 | 26 | -0.00(-0.00%) |
| Oct 19, 2021 | 834.41 | 834.41 | 834.41 | 834.41 | 52 | +2.20(+0.26%) |
| Oct 14, 2021 | 832.21 | 832.21 | 832.21 | 11 | -11.80(-1.40%) | |
| Oct 12, 2021 | 844.01 | 844.01 | 844.01 | 26 | +24.00(+2.93%) | |
| Oct 11, 2021 | 813.20 | 820.01 | 813.20 | 820.01 | 132 | -27.49(-3.24%) |
| Oct 08, 2021 | 847.00 | 847.50 | 847.00 | 847.50 | 100 | +12.50(+1.50%) |
| Oct 07, 2021 | 835.00 | 835.00 | 835.00 | 835.00 | 96 | +10.10(+1.22%) |
| Oct 04, 2021 | 824.90 | 824.90 | 824.90 | 76 | -3.65(-0.44%) | |
| Oct 01, 2021 | 826.50 | 837.00 | 826.50 | 828.55 | 300 | +8.55(+1.04%) |
| Sep 30, 2021 | 820.00 | 820.00 | 820.00 | 820.00 | 79 | -23.12(-2.74%) |
| Sep 29, 2021 | 843.12 | 843.12 | 843.12 | 843.12 | 43 | -1.26(-0.15%) |
| Sep 28, 2021 | 841.15 | 844.38 | 841.15 | 844.38 | 120 | +8.49(+1.02%) |
| Sep 27, 2021 | 827.70 | 835.89 | 806.85 | 835.89 | 317 | -11.11(-1.31%) |
| Sep 23, 2021 | 847.00 | 847.00 | 847.00 | 74 | +7.01(+0.83%) | |
| Sep 22, 2021 | 806.00 | 850.00 | 806.00 | 839.99 | 455 | +44.99(+5.66%) |
| Sep 21, 2021 | 795.00 | 795.00 | 780.00 | 795.00 | 416 | +20.01(+2.58%) |
| Sep 20, 2021 | 783.44 | 783.44 | 755.21 | 774.99 | 156 | +20.69(+2.74%) |
| Sep 17, 2021 | 812.00 | 812.00 | 754.30 | 754.30 | 317 | -45.22(-5.66%) |
| Sep 14, 2021 | 799.52 | 799.52 | 799.52 | 29 | -24.48(-2.97%) | |
| Sep 13, 2021 | 825.21 | 829.00 | 824.00 | 824.00 | 151 | +0.00(+0.00%) |
| Sep 09, 2021 | 824.00 | 824.00 | 824.00 | 18 | -3.00(-0.36%) | |
| Sep 08, 2021 | 825.00 | 828.10 | 825.00 | 827.00 | 93 | -7.00(-0.84%) |
| Sep 07, 2021 | 834.00 | 834.00 | 834.00 | 834.00 | 34 | -28.05(-3.25%) |
| Sep 02, 2021 | 862.05 | 862.05 | 862.05 | 35 | -29.07(-3.26%) | |
| Sep 01, 2021 | 862.21 | 891.12 | 862.21 | 891.12 | 95 | +12.13(+1.38%) |
| Aug 30, 2021 | 878.99 | 878.99 | 878.99 | 65 | -5.91(-0.67%) | |
| Aug 20, 2021 | 884.90 | 884.90 | 884.90 | 74 | +19.57(+2.26%) | |
| Aug 19, 2021 | 855.00 | 865.33 | 855.00 | 865.33 | 110 | -29.57(-3.30%) |
| Aug 18, 2021 | 873.51 | 894.90 | 873.51 | 894.90 | 119 | +5.90(+0.66%) |
| Aug 16, 2021 | 889.00 | 889.00 | 889.00 | 34 | -12.00(-1.33%) | |
| Aug 13, 2021 | 874.11 | 901.00 | 874.11 | 901.00 | 505 | +35.75(+4.13%) |
| Aug 12, 2021 | 870.00 | 872.94 | 854.97 | 865.25 | 1,495 | +10.25(+1.20%) |
| Aug 11, 2021 | 850.00 | 860.20 | 850.00 | 855.00 | 481 | +15.00(+1.79%) |
| Aug 10, 2021 | 804.85 | 840.00 | 804.85 | 840.00 | 636 | +37.00(+4.61%) |
| Aug 09, 2021 | 820.00 | 820.00 | 803.00 | 803.00 | 257 | -7.00(-0.86%) |
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.