Skip to main content

Biglari Holdings Inc (NY: BH )

201.96 +0.94 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 199.08 202.50 199.02 201.96 3,385 +0.94(+0.47%)
Apr 22, 2024 197.28 203.00 197.28 201.02 4,951 +1.29(+0.65%)
Apr 19, 2024 193.42 200.00 193.42 199.73 2,206 +3.16(+1.61%)
Apr 18, 2024 192.19 198.47 192.19 196.57 3,152 +4.41(+2.29%)
Apr 17, 2024 195.78 196.01 191.15 192.16 1,394 -2.91(-1.49%)
Apr 16, 2024 191.52 197.35 191.52 195.07 1,409 +2.05(+1.06%)
Apr 15, 2024 193.00 197.49 191.36 193.02 1,722 +1.95(+1.02%)
Apr 12, 2024 196.07 196.07 190.32 191.07 1,285 -3.93(-2.02%)
Apr 11, 2024 192.96 197.06 191.81 195.00 1,428 +2.98(+1.55%)
Apr 10, 2024 192.89 195.00 188.63 192.02 2,235 -3.04(-1.56%)
Apr 09, 2024 195.54 198.79 193.02 195.06 1,030 -0.30(-0.15%)
Apr 08, 2024 193.63 198.17 193.01 195.36 683 +1.19(+0.61%)
Apr 05, 2024 194.11 197.00 190.26 194.17 1,042 -0.80(-0.41%)
Apr 04, 2024 193.56 197.90 193.56 194.97 1,293 +1.04(+0.54%)
Apr 03, 2024 195.00 201.50 192.00 193.93 4,919 -3.18(-1.61%)
Apr 02, 2024 197.90 200.00 190.10 197.11 2,163 -1.30(-0.66%)
Apr 01, 2024 189.99 199.00 188.00 198.41 6,652 +8.73(+4.60%)
Mar 28, 2024 189.99 190.98 186.56 189.68 4,317 +1.08(+0.57%)
Mar 27, 2024 188.59 190.18 184.51 188.60 2,173 +1.21(+0.65%)
Mar 26, 2024 200.00 200.18 186.21 187.39 3,247 -13.39(-6.67%)
Mar 25, 2024 198.00 203.63 198.00 200.78 1,399 -0.23(-0.11%)
Mar 22, 2024 203.00 204.99 200.00 201.01 2,648 -1.68(-0.83%)
Mar 21, 2024 198.40 203.91 198.40 202.69 3,468 +3.29(+1.65%)
Mar 20, 2024 198.72 203.00 195.00 199.40 2,363 +0.40(+0.20%)
Mar 19, 2024 203.42 204.35 197.42 199.00 2,007 -2.24(-1.11%)
Mar 18, 2024 195.20 206.97 190.86 201.24 6,003 +3.27(+1.65%)
Mar 15, 2024 184.03 198.03 181.21 197.97 9,975 +12.69(+6.85%)
Mar 14, 2024 192.54 193.00 184.30 185.28 1,301 -8.71(-4.49%)
Mar 13, 2024 194.07 197.06 188.25 193.99 4,140 +2.84(+1.49%)
Mar 12, 2024 187.40 196.85 182.28 191.15 4,296 +6.15(+3.32%)
Mar 11, 2024 183.06 191.11 173.90 185.00 4,747 +0.98(+0.53%)
Mar 08, 2024 190.18 190.18 180.93 184.02 2,972 -4.84(-2.56%)
Mar 07, 2024 190.95 191.24 186.52 188.86 2,221 -1.24(-0.65%)
Mar 06, 2024 179.32 192.70 179.32 190.10 3,252 +12.34(+6.94%)
Mar 05, 2024 181.99 181.99 175.11 177.76 1,515 -3.25(-1.80%)
Mar 04, 2024 169.40 184.18 169.40 181.01 3,620 +12.01(+7.11%)
Mar 01, 2024 172.41 172.41 169.00 169.00 793 -4.21(-2.43%)
Feb 29, 2024 173.12 177.10 171.80 173.21 941 +2.21(+1.29%)
Feb 28, 2024 174.01 178.01 171.00 171.00 6,638 -4.00(-2.29%)
Feb 27, 2024 175.39 177.61 175.00 175.00 943 +0.00(+0.00%)
Feb 26, 2024 178.00 178.00 170.00 175.00 4,041 +11.50(+7.03%)
Feb 23, 2024 157.52 163.50 157.52 163.50 1,553 +6.47(+4.12%)
Feb 22, 2024 153.10 159.57 151.70 157.03 2,321 +4.58(+3.00%)
Feb 21, 2024 151.69 153.75 151.69 152.45 1,068 +1.12(+0.74%)
Feb 20, 2024 152.69 156.78 150.00 151.33 1,996 -1.36(-0.89%)
Feb 16, 2024 152.93 157.10 152.69 152.69 1,691 -1.30(-0.84%)
Feb 15, 2024 153.10 155.25 149.92 153.99 1,559 +0.93(+0.61%)
Feb 14, 2024 149.00 158.37 147.63 153.06 2,329 +5.64(+3.83%)
Feb 13, 2024 151.01 151.10 145.95 147.42 4,148 -4.71(-3.10%)
Feb 12, 2024 154.98 156.10 151.25 152.13 1,864 -0.74(-0.48%)
Feb 09, 2024 151.30 153.44 151.30 152.87 1,097 +1.14(+0.75%)
Feb 08, 2024 152.06 154.01 151.12 151.73 2,428 -0.31(-0.20%)
Feb 07, 2024 154.30 155.69 152.04 152.04 848 -2.56(-1.66%)
Feb 06, 2024 153.15 154.99 153.15 154.60 1,168 +0.91(+0.59%)
Feb 05, 2024 154.71 157.21 153.69 153.69 3,434 -1.98(-1.27%)
Feb 02, 2024 155.47 157.92 154.70 155.67 887 -1.82(-1.16%)
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.