FinancialContent is the trusted provider of stock market information to the media industry.
Biglari Holdings Inc (NY: BH)
95.07 USD  +0.32 (+0.34%)
Official Closing Price  /  Updated: 6:30 PM EDT, Aug 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2019 105.77 108.20 101.17 101.80 5,852 -2.06(-1.98%)
Jun 28, 2019 109.48 109.48 101.80 103.86 41,800 -3.54(-3.30%)
Jun 27, 2019 103.60 108.80 101.81 107.40 19,162 +5.60(+5.50%)
Jun 26, 2019 103.83 106.00 101.29 101.80 9,371 -2.04(-1.96%)
Jun 25, 2019 103.09 103.86 97.44 103.84 25,883 +1.11(+1.08%)
Jun 24, 2019 103.83 105.48 100.71 102.73 27,008 -0.78(-0.75%)
Jun 21, 2019 106.48 108.82 101.00 103.51 27,600 -3.88(-3.61%)
Jun 20, 2019 101.52 107.92 100.11 107.39 28,006 +7.40(+7.40%)
Jun 19, 2019 99.57 100.87 93.01 99.99 31,564 +0.83(+0.84%)
Jun 18, 2019 101.48 103.50 99.10 99.16 9,380 -1.03(-1.03%)
Jun 17, 2019 106.95 108.88 99.59 100.19 16,990 -5.42(-5.13%)
Jun 14, 2019 104.51 108.95 103.80 105.61 16,700 +0.77(+0.73%)
Jun 13, 2019 102.70 106.20 100.56 104.84 11,017 +3.27(+3.22%)
Jun 12, 2019 100.46 103.18 98.47 101.57 9,073 +0.20(+0.20%)
Jun 11, 2019 106.20 106.20 97.54 101.37 18,009 -3.16(-3.02%)
Jun 10, 2019 110.80 110.80 99.39 104.53 21,581 -5.36(-4.88%)
Jun 07, 2019 109.47 110.99 107.50 109.89 9,500 +0.85(+0.78%)
Jun 06, 2019 110.28 110.94 107.16 109.04 18,752 -0.89(-0.81%)
Jun 05, 2019 103.41 111.80 102.00 109.93 27,237 +6.76(+6.55%)
Jun 04, 2019 97.99 106.00 97.99 103.17 16,931 +6.17(+6.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.