Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biglari Holdings Inc Cl A (NY: BH-A )

980.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 722.00 722.00 698.75 698.75 1,100 -26.25(-3.62%)
Nov 29, 2018 719.35 725.00 710.00 725.00 1,287 -5.14(-0.70%)
Nov 28, 2018 730.57 735.00 730.09 730.14 278 +0.69(+0.09%)
Nov 27, 2018 721.10 746.42 721.10 729.45 197 -6.10(-0.83%)
Nov 26, 2018 748.98 750.00 723.11 735.55 308 -14.45(-1.93%)
Nov 23, 2018 750.00 750.00 750.00 750.00 100 -5.00(-0.66%)
Nov 21, 2018 755.00 755.00 755.00 0 +5.00(+0.67%)
Nov 20, 2018 750.00 758.65 742.55 750.00 490 -7.95(-1.05%)
Nov 19, 2018 750.00 770.00 750.00 757.95 249 +5.95(+0.79%)
Nov 16, 2018 748.00 752.00 748.00 752.00 400 +0.00(+0.00%)
Nov 15, 2018 748.00 757.00 748.00 752.00 294 -5.06(-0.67%)
Nov 14, 2018 769.75 775.00 754.50 757.06 215 -32.95(-4.17%)
Nov 13, 2018 781.00 790.02 761.05 790.01 607 +9.93(+1.27%)
Nov 12, 2018 786.91 791.98 780.08 780.08 221 -34.92(-4.28%)
Nov 09, 2018 778.00 815.00 778.00 815.00 100 +32.00(+4.09%)
Nov 08, 2018 791.50 805.00 783.00 783.00 87 -6.00(-0.76%)
Nov 07, 2018 777.00 789.00 777.00 789.00 221 +9.00(+1.15%)
Nov 06, 2018 785.00 785.00 780.00 780.00 98 -24.00(-2.99%)
Nov 05, 2018 797.14 804.00 779.90 804.00 201 +24.10(+3.09%)
Nov 02, 2018 768.80 779.90 765.05 779.90 100 +10.40(+1.35%)
Nov 01, 2018 750.46 769.50 750.46 769.50 337 +19.50(+2.60%)
Oct 31, 2018 759.40 759.40 749.99 750.00 564 +20.00(+2.74%)
Oct 30, 2018 743.03 743.03 730.00 730.00 95 -9.45(-1.28%)
Oct 29, 2018 753.80 755.25 717.25 739.45 338 -42.55(-5.44%)
Oct 26, 2018 802.00 802.00 750.00 782.00 300 -25.21(-3.12%)
Oct 25, 2018 807.21 807.21 807.21 807.21 67 +5.05(+0.63%)
Oct 24, 2018 830.23 832.05 802.16 802.16 586 -29.90(-3.59%)
Oct 23, 2018 836.07 836.07 832.06 832.06 106 -18.50(-2.18%)
Oct 22, 2018 860.00 860.00 850.56 850.56 88 -7.18(-0.84%)
Oct 19, 2018 835.60 890.00 835.60 857.74 100 -7.26(-0.84%)
Oct 18, 2018 875.00 875.00 840.40 865.00 320 -21.00(-2.37%)
Oct 17, 2018 886.00 886.00 886.00 886.00 67 -19.00(-2.10%)
Oct 16, 2018 900.00 905.00 900.00 905.00 90 +19.70(+2.23%)
Oct 15, 2018 885.32 900.90 882.00 885.30 138 -22.70(-2.50%)
Oct 12, 2018 904.00 908.00 904.00 908.00 100 +4.10(+0.45%)
Oct 11, 2018 903.90 903.90 903.90 903.90 50 +2.48(+0.28%)
Oct 10, 2018 881.21 907.00 861.07 901.42 420 -5.03(-0.55%)
Oct 09, 2018 900.00 906.45 900.00 906.45 131 -0.05(-0.01%)
Oct 08, 2018 906.40 906.50 905.89 906.50 144 -0.40(-0.04%)
Oct 05, 2018 895.36 906.90 895.36 906.90 100 +10.69(+1.19%)
Oct 04, 2018 906.15 906.15 896.21 896.21 176 -12.79(-1.41%)
Oct 03, 2018 906.09 918.89 906.09 909.00 160 +2.93(+0.32%)
Oct 02, 2018 920.47 920.47 906.07 906.07 172 -6.53(-0.72%)
Oct 01, 2018 914.00 914.00 912.60 912.60 73 -9.40(-1.02%)
Sep 28, 2018 917.10 922.00 917.10 922.00 100 +10.70(+1.17%)
Sep 27, 2018 908.00 927.50 908.00 911.30 279 -15.70(-1.69%)
Sep 26, 2018 927.00 927.00 927.00 927.00 90 +2.99(+0.32%)
Sep 25, 2018 915.00 929.00 911.35 924.01 609 +0.37(+0.04%)
Sep 24, 2018 907.50 926.70 907.50 923.64 570 -6.85(-0.74%)
Sep 21, 2018 932.15 939.43 920.00 930.49 1,500 +5.49(+0.59%)
Sep 20, 2018 918.80 938.64 912.30 925.00 529 +3.75(+0.41%)
Sep 19, 2018 916.20 921.25 907.11 921.25 590 +11.24(+1.24%)
Sep 18, 2018 928.05 947.74 909.15 910.01 730 -4.99(-0.55%)
Sep 17, 2018 915.08 927.00 915.00 915.00 228 +8.80(+0.97%)
Sep 14, 2018 902.00 924.00 902.00 906.20 400 +2.35(+0.26%)
Sep 13, 2018 921.15 922.52 903.85 903.85 177 -21.57(-2.33%)
Sep 12, 2018 925.42 925.42 925.42 925.42 181 +7.42(+0.81%)
Sep 11, 2018 930.00 930.00 918.00 918.00 232 +10.45(+1.15%)
Sep 10, 2018 935.03 935.03 901.00 907.55 925 -27.45(-2.94%)
Sep 07, 2018 963.00 963.00 935.00 935.00 300 -1.10(-0.12%)
Sep 06, 2018 968.80 968.80 936.00 936.10 295 -9.90(-1.05%)
Sep 05, 2018 950.40 959.79 942.00 946.00 303 -30.07(-3.08%)
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.