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)

1,099.91 -0.08 (-0.01%)
Official Closing Price Updated: 7:00 PM EDT, Apr 1, 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 (%)
Apr 01, 2025 1100 1100 1100 1100 60 -0.08(-0.01%)
Mar 31, 2025 1062 1100 1062 1100 80 -15.39(-1.38%)
Mar 28, 2025 1115 1115 1115 1115 100 +50.38(+4.73%)
Mar 27, 2025 1065 1065 1065 1065 125 +15.00(+1.43%)
Mar 26, 2025 1077 1077 1005 1050 105 -23.43(-2.18%)
Mar 25, 2025 1029 1073 1029 1073 179 -11.57(-1.07%)
Mar 24, 2025 1090 1090 1085 1085 273 -5.00(-0.46%)
Mar 21, 2025 1048 1090 1048 1090 274 +10.69(+0.99%)
Mar 20, 2025 1079 1079 1079 1079 41 +41.22(+3.97%)
Mar 18, 2025 1038 91 +1.87(+0.18%)
Mar 17, 2025 1051 1059 1036 1036 90 -2.78(-0.27%)
Mar 13, 2025 1039 51 -49.74(-4.57%)
Mar 12, 2025 1037 1089 1037 1089 86 +63.74(+6.22%)
Mar 10, 2025 1025 58 -30.89(-2.93%)
Mar 07, 2025 1066 1066 1056 1056 152 -9.61(-0.90%)
Mar 06, 2025 1070 1080 1066 1066 117 -36.42(-3.31%)
Mar 05, 2025 1102 1102 1102 1102 63 +14.96(+1.38%)
Mar 04, 2025 1075 1087 1074 1087 136 -3.03(-0.28%)
Mar 03, 2025 1161 1161 1085 1090 852 -94.01(-7.94%)
Feb 28, 2025 1184 1184 1184 1184 100 +4.21(+0.36%)
Feb 27, 2025 1146 1180 1142 1180 99 -4.21(-0.36%)
Feb 26, 2025 1162 1190 1162 1184 191 +22.90(+1.97%)
Feb 25, 2025 1160 1173 1158 1161 355 +1.12(+0.10%)
Feb 24, 2025 1197 1197 1160 1160 173 -23.02(-1.95%)
Feb 21, 2025 1201 1201 1170 1183 990 -31.54(-2.60%)
Feb 20, 2025 1244 1244 1195 1215 1,769 -15.46(-1.26%)
Feb 19, 2025 1179 1230 1179 1230 1,321 +49.78(+4.22%)
Feb 18, 2025 1191 1191 1175 1180 119 +1.38(+0.12%)
Feb 14, 2025 1166 1186 1166 1179 464 +0.84(+0.07%)
Feb 13, 2025 1162 1183 1162 1178 126 -1.00(-0.08%)
Feb 12, 2025 1185 1185 1179 1179 126 -7.00(-0.59%)
Feb 11, 2025 1198 1198 1186 1186 132 +13.24(+1.13%)
Feb 10, 2025 1152 1173 1152 1173 44 +24.42(+2.13%)
Feb 07, 2025 1130 1148 1130 1148 100 +16.34(+1.44%)
Feb 06, 2025 1132 1132 1132 1132 50 +0.92(+0.08%)
Feb 05, 2025 1131 1131 1131 1131 33 +6.08(+0.54%)
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 and Conditions.