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 (%)
Jul 31, 2018 985.00 985.00 977.42 977.42 70 -2.58(-0.26%)
Jul 30, 2018 979.00 983.50 979.00 980.00 141 +2.00(+0.20%)
Jul 27, 2018 989.99 989.99 978.00 978.00 100 -9.00(-0.91%)
Jul 26, 2018 977.70 989.98 977.70 987.00 273 +0.50(+0.05%)
Jul 25, 2018 979.00 986.50 967.20 986.50 835 +2.51(+0.26%)
Jul 24, 2018 980.00 985.00 935.00 983.99 578 +3.99(+0.41%)
Jul 23, 2018 969.00 980.00 969.00 980.00 184 +6.21(+0.64%)
Jul 20, 2018 989.99 989.99 973.79 973.79 431 -5.21(-0.53%)
Jul 19, 2018 973.70 981.75 973.70 979.00 258 -7.47(-0.76%)
Jul 18, 2018 965.52 988.99 965.52 986.47 406 +8.67(+0.89%)
Jul 17, 2018 984.80 989.98 977.80 977.80 168 +14.80(+1.54%)
Jul 16, 2018 972.08 972.08 963.00 963.00 184 +3.00(+0.31%)
Jul 13, 2018 962.35 982.99 953.79 960.00 152 -28.00(-2.83%)
Jul 12, 2018 977.25 988.00 967.11 988.00 141 +9.60(+0.98%)
Jul 11, 2018 955.75 985.00 955.75 978.40 348 -10.02(-1.01%)
Jul 10, 2018 985.00 1020 957.75 988.42 325 +23.42(+2.43%)
Jul 09, 2018 989.64 1014 965.00 965.00 389 -30.00(-3.02%)
Jul 06, 2018 980.00 1006 980.00 995.00 296 +23.90(+2.46%)
Jul 05, 2018 980.38 980.38 971.10 971.10 84 +7.55(+0.78%)
Jul 03, 2018 963.55 963.55 963.55 0 +24.85(+2.65%)
Jul 02, 2018 938.30 960.00 938.30 938.70 350 -11.30(-1.19%)
Jun 29, 2018 945.08 960.00 940.00 950.00 675 +7.42(+0.79%)
Jun 28, 2018 987.49 990.00 942.58 942.58 987 -47.41(-4.79%)
Jun 27, 2018 964.55 989.99 955.76 989.99 254 +27.89(+2.90%)
Jun 26, 2018 960.00 1005 960.00 962.10 433 +9.96(+1.05%)
Jun 25, 2018 954.60 978.00 952.00 952.14 791 -15.01(-1.55%)
Jun 22, 2018 957.57 991.75 957.57 967.15 1,625 +12.08(+1.26%)
Jun 21, 2018 950.00 961.38 949.00 955.07 403 -3.93(-0.41%)
Jun 20, 2018 977.30 995.00 950.52 959.00 907 -14.01(-1.44%)
Jun 19, 2018 990.00 990.00 970.03 973.01 515 -24.60(-2.47%)
Jun 18, 2018 999.00 1000 984.51 997.61 757 +17.47(+1.78%)
Jun 15, 2018 985.77 979.03 980.14 916 +1.11(+0.11%)
Jun 14, 2018 973.00 981.00 968.00 979.03 654 +7.96(+0.82%)
Jun 13, 2018 975.00 986.00 970.00 971.07 1,080 +1.07(+0.11%)
Jun 12, 2018 977.35 985.00 964.06 970.00 4,500 -27.00(-2.71%)
Jun 11, 2018 996.00 997.18 995.34 997.00 1,460 +1.66(+0.17%)
Jun 08, 2018 995.00 1003 975.15 995.34 1,658 +0.34(+0.03%)
Jun 07, 2018 1020 1020 995.00 995.00 239 -2.88(-0.29%)
Jun 06, 2018 1020 1020 997.88 997.88 175 +4.13(+0.42%)
Jun 05, 2018 982.00 1006 967.06 993.75 917 +12.68(+1.29%)
Jun 04, 2018 1037 1037 961.00 981.07 842 -49.94(-4.84%)
Jun 01, 2018 1056 1060 1031 1031 242 -38.99(-3.64%)
May 31, 2018 1051 1089 1029 1070 891 +46.92(+4.59%)
May 30, 2018 1026 1054 1010 1023 469 +3.59(+0.35%)
May 29, 2018 1020 1020 1019 1019 147 +1.39(+0.14%)
May 25, 2018 1018 1018 1018 0 -5.41(-0.53%)
May 24, 2018 1034 1034 1024 1024 233 -11.30(-1.09%)
May 23, 2018 1025 1045 1021 1035 406 +20.81(+2.05%)
May 22, 2018 995.25 1049 995.25 1014 496 +23.47(+2.37%)
May 21, 2018 1020 1035 990.53 990.53 961 -4.47(-0.45%)
May 18, 2018 1020 1035 995.00 995.00 313 -25.08(-2.46%)
May 17, 2018 1015 1045 1015 1020 246 +21.19(+2.12%)
May 16, 2018 969.89 999.50 955.52 998.89 377 +30.89(+3.19%)
May 15, 2018 951.21 975.00 950.50 968.00 810 +17.88(+1.88%)
May 14, 2018 980.00 992.20 950.12 950.12 560 -50.66(-5.06%)
May 11, 2018 1008 1008 970.01 1001 390 +15.77(+1.60%)
May 10, 2018 1010 1010 985.01 985.01 303 -19.43(-1.93%)
May 09, 2018 1057 1057 1004 1004 293 +16.64(+1.68%)
May 08, 2018 1000 1007 985.00 987.80 916 -9.80(-0.98%)
May 07, 2018 985.00 1001 964.70 997.60 1,939 -7.40(-0.74%)
May 04, 2018 961.00 1019 961.00 1005 579 +19.99(+2.03%)
May 03, 2018 1100 1100 980.00 985.01 4,158 -135.05(-12.06%)
May 02, 2018 1225 1225 1115 1120 3,058 -55.46(-4.72%)
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.