Biglari Holdings Inc (NY: BH )

170.31 -2.69 (-1.55%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 108.56 110.20 106.52 109.00 7,514 +0.11(+0.10%)
Sep 27, 2019 107.78 110.50 106.84 108.89 7,900 +0.56(+0.52%)
Sep 26, 2019 108.47 109.00 106.54 108.33 6,658 +0.09(+0.08%)
Sep 25, 2019 107.96 111.47 106.40 108.24 4,779 +0.28(+0.26%)
Sep 24, 2019 109.44 112.20 104.97 107.96 13,790 -2.05(-1.86%)
Sep 23, 2019 110.86 112.40 108.15 110.01 10,791 -2.00(-1.79%)
Sep 20, 2019 111.94 113.00 109.24 112.01 10,200 +0.11(+0.10%)
Sep 19, 2019 111.84 114.91 109.52 111.90 15,402 +0.26(+0.23%)
Sep 18, 2019 111.40 111.95 108.05 111.64 12,738 +1.03(+0.93%)
Sep 17, 2019 109.01 114.50 104.00 110.61 14,901 +1.57(+1.44%)
Sep 16, 2019 109.04 110.50 106.78 109.04 3,448 -0.11(-0.10%)
Sep 13, 2019 111.18 113.00 108.00 109.15 3,000 -1.07(-0.97%)
Sep 12, 2019 112.71 114.95 107.63 110.22 6,464 -1.92(-1.71%)
Sep 11, 2019 104.55 116.39 104.55 112.14 33,951 +8.02(+7.70%)
Sep 10, 2019 99.41 104.96 95.94 104.12 12,590 +4.40(+4.41%)
Sep 09, 2019 93.48 100.54 93.05 99.72 17,068 +7.42(+8.04%)
Sep 06, 2019 92.28 97.82 91.95 92.30 10,600 +0.28(+0.30%)
Sep 05, 2019 91.94 93.60 90.57 92.02 5,981 +1.05(+1.15%)
Sep 04, 2019 86.83 92.22 86.83 90.97 7,085 +5.17(+6.03%)
Sep 03, 2019 87.05 88.80 85.80 85.80 11,461 -1.91(-2.18%)
Aug 30, 2019 88.13 89.00 87.04 87.71 7,700 -0.04(-0.05%)
Aug 29, 2019 90.00 92.52 87.33 87.75 10,437 -1.41(-1.58%)
Aug 28, 2019 85.60 90.20 85.60 89.16 4,285 +3.64(+4.26%)
Aug 27, 2019 91.65 91.65 83.02 85.52 10,281 -4.86(-5.38%)
Aug 26, 2019 90.11 91.10 89.71 90.38 3,674 +0.43(+0.48%)
Aug 23, 2019 91.00 92.97 87.05 89.95 7,200 -0.94(-1.03%)
Aug 22, 2019 95.35 96.30 90.88 90.89 4,432 -4.18(-4.40%)
Aug 21, 2019 95.55 97.00 94.39 95.07 5,331 +0.32(+0.34%)
Aug 20, 2019 94.00 95.74 93.01 94.75 5,426 +0.66(+0.70%)
Aug 19, 2019 97.52 101.30 92.53 94.09 10,231 -2.17(-2.25%)
Aug 16, 2019 95.17 97.70 94.30 96.26 5,000 +1.99(+2.11%)
Aug 15, 2019 95.57 96.92 92.72 94.27 4,901 -0.75(-0.79%)
Aug 14, 2019 98.73 100.43 94.65 95.02 9,309 -5.58(-5.55%)
Aug 13, 2019 99.90 105.79 99.90 100.60 4,158 +0.62(+0.62%)
Aug 12, 2019 103.92 106.00 99.30 99.98 4,930 -4.35(-4.17%)
Aug 09, 2019 103.03 105.91 103.03 104.33 8,000 +1.15(+1.11%)
Aug 08, 2019 100.30 105.99 98.32 103.18 18,010 +5.17(+5.27%)
Aug 07, 2019 94.51 98.79 93.18 98.01 5,962 +3.49(+3.69%)
Aug 06, 2019 89.65 95.98 89.08 94.52 14,376 +4.76(+5.30%)
Aug 05, 2019 90.02 94.73 88.05 89.76 7,861 -0.42(-0.47%)
Aug 02, 2019 86.84 92.18 85.55 90.18 10,500 +3.30(+3.80%)
Aug 01, 2019 90.80 91.86 86.41 86.88 8,791 -3.92(-4.32%)
Jul 31, 2019 91.73 92.65 90.08 90.80 10,067 -0.01(-0.01%)
Jul 30, 2019 90.39 92.40 89.01 90.81 8,816 +0.01(+0.01%)
Jul 29, 2019 92.09 94.50 90.55 90.80 6,235 -1.92(-2.07%)
Jul 26, 2019 91.57 93.70 90.52 92.72 10,700 +1.34(+1.47%)
Jul 25, 2019 96.01 97.04 90.21 91.38 16,333 -4.66(-4.85%)
Jul 24, 2019 95.20 97.25 95.20 96.04 6,984 +0.18(+0.19%)
Jul 23, 2019 99.49 99.49 94.67 95.86 10,687 -2.19(-2.23%)
Jul 22, 2019 99.55 100.80 97.01 98.05 5,757 -1.50(-1.51%)
Jul 19, 2019 100.54 101.70 99.00 99.55 6,100 -0.72(-0.72%)
Jul 18, 2019 99.90 102.07 99.90 100.27 3,925 +0.13(+0.13%)
Jul 17, 2019 100.95 101.99 99.90 100.14 5,752 -1.84(-1.80%)
Jul 16, 2019 100.83 103.45 100.37 101.98 5,393 +0.79(+0.78%)
Jul 15, 2019 101.82 103.24 99.94 101.19 4,797 -1.06(-1.04%)
Jul 12, 2019 101.67 103.47 101.38 102.25 5,100 +1.00(+0.99%)
Jul 11, 2019 103.55 103.99 100.28 101.25 6,604 -1.89(-1.83%)
Jul 10, 2019 104.71 105.23 101.61 103.14 6,719 -0.92(-0.88%)
Jul 09, 2019 102.17 105.20 101.26 104.06 7,497 +1.32(+1.28%)
Jul 08, 2019 102.15 103.75 100.17 102.74 8,421 +0.24(+0.23%)
Jul 05, 2019 99.99 102.98 99.99 102.50 9,500 +1.86(+1.85%)
Jul 03, 2019 102.52 104.91 100.56 100.64 17,800 -1.48(-1.45%)
Jul 02, 2019 101.71 103.60 100.60 102.12 5,664 +0.32(+0.31%)
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.