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)

1,267.00 +20.00 (+1.60%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 2025 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 (%)
Jun 04, 2025 1250 1284 1243 1267 3,941 +20.00(+1.60%)
Jun 03, 2025 1230 1269 1230 1247 2,922 +27.02(+2.21%)
Jun 02, 2025 1215 1221 1215 1220 134 +16.97(+1.41%)
May 30, 2025 1234 1234 1199 1203 656 -34.04(-2.75%)
May 29, 2025 1253 1295 1237 1237 732 -22.91(-1.82%)
May 28, 2025 1255 1275 1246 1260 654 +29.96(+2.44%)
May 27, 2025 1210 1243 1200 1230 773 +14.99(+1.23%)
May 23, 2025 1190 1238 1190 1215 626 +15.00(+1.25%)
May 22, 2025 1200 1208 1200 1200 176 +30.83(+2.64%)
May 21, 2025 1151 1169 1151 1169 132 +9.06(+0.78%)
May 20, 2025 1198 1198 1160 1160 225 -37.35(-3.12%)
May 19, 2025 1210 1210 1197 1197 331 +20.71(+1.76%)
May 16, 2025 1200 1205 1177 1177 185 -16.23(-1.36%)
May 15, 2025 1192 1200 1178 1193 186 +4.99(+0.42%)
May 14, 2025 1195 1195 1177 1188 324 +0.66(+0.06%)
May 13, 2025 1175 1187 1153 1187 321 +22.54(+1.94%)
May 12, 2025 1166 1209 1155 1165 518 -17.20(-1.46%)
May 09, 2025 1185 1187 1170 1182 523 -13.00(-1.09%)
May 08, 2025 1180 1222 1166 1195 10,255 +12.50(+1.06%)
May 07, 2025 1143 1182 1143 1182 2,793 +23.50(+2.03%)
May 06, 2025 1175 1175 1149 1159 1,987 -16.00(-1.36%)
May 05, 2025 1168 1182 1131 1175 1,146 +7.50(+0.64%)
May 02, 2025 1125 1195 1125 1168 4,732 +32.50(+2.86%)
May 01, 2025 1152 1178 1124 1135 1,838 -12.00(-1.05%)
Apr 30, 2025 1186 1186 1135 1147 2,058 -34.18(-2.89%)
Apr 29, 2025 1148 1181 1148 1181 193 +46.18(+4.07%)
Apr 28, 2025 1105 1135 1105 1135 497 +17.20(+1.54%)
Apr 25, 2025 1130 1135 1102 1118 704 -15.20(-1.34%)
Apr 24, 2025 1128 1133 1128 1133 140 +65.84(+6.17%)
Apr 22, 2025 1067 117 +5.16(+0.49%)
Apr 21, 2025 1062 1062 1062 1062 74 -23.50(-2.16%)
Apr 17, 2025 1050 1086 1050 1086 132 +15.49(+1.45%)
Apr 16, 2025 1050 1070 1050 1070 133 +20.01(+1.91%)
Apr 15, 2025 1050 1050 1050 1050 47 -7.50(-0.71%)
Apr 14, 2025 1010 1058 999.01 1058 214 +39.50(+3.88%)
Apr 11, 2025 1018 1018 1018 1018 118 -42.00(-3.96%)
Apr 10, 2025 1073 1073 1060 1060 75 -19.03(-1.76%)
Apr 09, 2025 1040 1082 1040 1079 206 +29.04(+2.77%)
Apr 08, 2025 1014 1050 1008 1050 230 +49.97(+5.00%)
Apr 07, 2025 1020 1029 1000 1000 245 -53.97(-5.12%)
Apr 04, 2025 1054 1054 1054 1054 100 -1.01(-0.10%)
Apr 03, 2025 1073 1079 1050 1055 266 -20.00(-1.86%)
Apr 02, 2025 1068 1075 1060 1075 119 -24.91(-2.26%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.