Business Insurance

Login  |  Register Subscribe



Biglari Holdings Inc (NY: BH )

204.00 +18.52 (+9.98%)
Official Closing Price Updated: 7:00 PM EST, Nov 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 13, 2024 186.83 205.00 186.83 204.00 14,627 +18.52(+9.98%)
Nov 12, 2024 174.70 187.00 171.94 185.48 9,302 +10.95(+6.27%)
Nov 11, 2024 179.47 179.91 171.00 174.53 2,639 -6.07(-3.36%)
Nov 08, 2024 180.62 183.31 180.00 180.60 2,671 +0.72(+0.40%)
Nov 07, 2024 180.59 182.37 177.11 179.88 2,422 -0.09(-0.05%)
Nov 06, 2024 173.00 180.99 173.00 179.97 14,283 +6.97(+4.03%)
Nov 05, 2024 171.53 173.00 171.50 173.00 780 +0.00(+0.00%)
Nov 04, 2024 170.85 173.00 170.85 173.00 679 +0.00(+0.00%)
Nov 01, 2024 171.57 173.00 170.90 173.00 1,396 +2.69(+1.58%)
Oct 31, 2024 172.41 172.47 170.31 170.31 653 -2.69(-1.55%)
Oct 30, 2024 172.24 173.00 171.95 173.00 765 +0.21(+0.12%)
Oct 29, 2024 171.05 172.89 171.05 172.79 665 +0.18(+0.10%)
Oct 28, 2024 172.96 173.00 171.97 172.61 860 +0.33(+0.19%)
Oct 25, 2024 172.94 173.00 170.95 172.28 3,611 +1.34(+0.78%)
Oct 24, 2024 170.90 170.94 168.31 170.94 1,197 +0.04(+0.02%)
Oct 23, 2024 165.41 170.90 165.41 170.90 2,017 +5.54(+3.35%)
Oct 22, 2024 168.06 168.32 165.36 165.36 1,154 -2.16(-1.29%)
Oct 21, 2024 173.00 173.00 167.50 167.52 2,635 -4.48(-2.60%)
Oct 18, 2024 173.00 173.00 171.60 172.00 1,000 -0.50(-0.29%)
Oct 17, 2024 170.90 172.50 170.89 172.50 1,061 +1.42(+0.83%)
Oct 16, 2024 168.89 171.08 168.89 171.08 579 +2.16(+1.28%)
Oct 15, 2024 168.92 169.70 168.92 168.92 1,088 -1.14(-0.67%)
Oct 14, 2024 170.00 170.54 168.56 170.06 918 -1.99(-1.16%)
Oct 11, 2024 171.63 173.60 171.50 172.05 1,072 +1.13(+0.66%)
Oct 10, 2024 167.50 173.17 167.50 170.92 1,330 +1.97(+1.17%)
Oct 09, 2024 168.08 170.48 167.52 168.95 1,504 +0.86(+0.51%)
Oct 08, 2024 169.57 172.00 166.93 168.09 1,918 -0.11(-0.07%)
Oct 07, 2024 171.05 171.05 168.20 168.20 1,073 -1.74(-1.02%)
Oct 04, 2024 168.88 172.54 167.00 169.94 963 +4.52(+2.73%)
Oct 03, 2024 167.11 169.25 164.62 165.42 2,147 -3.77(-2.23%)
Oct 02, 2024 167.82 169.38 165.42 169.19 2,906 -0.89(-0.52%)
Oct 01, 2024 169.41 170.09 167.96 170.08 1,937 -1.93(-1.12%)
Sep 30, 2024 171.25 172.01 167.50 172.01 2,721 +2.29(+1.35%)
Sep 27, 2024 171.15 171.18 169.72 169.72 1,211 -2.26(-1.31%)
Sep 26, 2024 171.00 172.00 169.54 171.98 1,373 +3.18(+1.88%)
Sep 25, 2024 170.33 170.38 166.63 168.80 3,857 -0.46(-0.27%)
Sep 24, 2024 171.36 175.04 164.60 169.26 8,917 -2.91(-1.69%)
Sep 23, 2024 176.33 176.33 172.17 172.17 2,213 -2.58(-1.48%)
Sep 20, 2024 175.55 178.59 173.82 174.75 5,305 -2.88(-1.62%)
Sep 19, 2024 177.90 178.95 174.41 177.63 1,966 +3.37(+1.93%)
Sep 18, 2024 175.25 178.25 173.82 174.26 1,300 -0.99(-0.56%)
Sep 17, 2024 171.82 177.15 171.33 175.25 5,650 +5.25(+3.09%)
Sep 16, 2024 172.72 172.72 169.01 170.00 1,766 -1.45(-0.85%)
Sep 13, 2024 168.59 172.40 164.52 171.45 1,899 +4.47(+2.68%)
Sep 12, 2024 166.93 171.83 162.80 166.98 2,357 +1.27(+0.77%)
Sep 11, 2024 165.00 169.49 159.69 165.71 5,474 -0.71(-0.43%)
Sep 10, 2024 164.00 167.42 162.22 166.42 1,871 +1.62(+0.98%)
Sep 09, 2024 170.33 170.33 164.00 164.80 2,273 -3.69(-2.19%)
Sep 06, 2024 171.00 171.11 166.14 168.49 1,383 -1.20(-0.71%)
Sep 05, 2024 172.90 172.99 169.69 169.69 958 -1.56(-0.91%)
Sep 04, 2024 173.23 173.23 170.01 171.25 581 -0.76(-0.44%)
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.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance