Skip to main content

Biglari Holdings Inc (NY: BH )

189.68 +1.08 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 194.73 199.22 194.45 197.14 2,832 +2.80(+1.44%)
Jun 29, 2023 189.84 196.64 189.84 194.34 2,362 +6.10(+3.24%)
Jun 28, 2023 189.00 189.80 187.29 188.24 2,092 -1.66(-0.87%)
Jun 27, 2023 190.64 193.90 189.00 189.90 2,781 -1.23(-0.64%)
Jun 26, 2023 192.61 203.96 191.00 191.13 2,148 -3.08(-1.59%)
Jun 23, 2023 191.08 196.26 191.01 194.21 9,497 +1.31(+0.68%)
Jun 22, 2023 196.40 196.85 192.25 192.90 1,506 -1.16(-0.60%)
Jun 21, 2023 191.00 197.60 191.00 194.06 2,397 +2.96(+1.55%)
Jun 20, 2023 197.00 202.33 190.95 191.10 2,775 -7.60(-3.82%)
Jun 16, 2023 198.14 201.47 197.11 198.70 3,870 -0.98(-0.49%)
Jun 15, 2023 200.00 201.51 199.68 199.68 2,239 -1.01(-0.50%)
Jun 14, 2023 204.04 204.04 200.00 200.69 1,889 -1.31(-0.65%)
Jun 13, 2023 204.99 204.99 200.62 202.00 1,869 -2.02(-0.99%)
Jun 12, 2023 197.97 204.98 197.97 204.02 2,537 +6.17(+3.12%)
Jun 09, 2023 202.01 203.13 197.00 197.85 4,714 -5.06(-2.49%)
Jun 08, 2023 203.27 208.60 197.78 202.91 4,787 +0.38(+0.19%)
Jun 07, 2023 211.84 213.60 201.00 202.53 10,319 -8.20(-3.89%)
Jun 06, 2023 207.98 212.50 206.00 210.73 4,582 +1.60(+0.77%)
Jun 05, 2023 211.70 218.50 208.00 209.13 6,732 -3.74(-1.76%)
Jun 02, 2023 212.70 213.25 209.81 212.87 3,177 +1.60(+0.76%)
Jun 01, 2023 205.87 213.25 205.87 211.27 7,141 +5.24(+2.54%)
May 31, 2023 205.38 207.00 202.92 206.03 2,458 -0.66(-0.32%)
May 30, 2023 208.45 210.33 205.58 206.69 3,798 -0.25(-0.12%)
May 26, 2023 204.70 208.00 201.69 206.94 3,305 +2.97(+1.46%)
May 25, 2023 199.00 204.64 198.58 203.97 5,622 +6.40(+3.24%)
May 24, 2023 195.00 199.95 193.98 197.57 2,518 +2.82(+1.45%)
May 23, 2023 193.05 195.92 192.06 194.75 1,693 +3.14(+1.64%)
May 22, 2023 194.99 197.06 190.18 191.61 3,035 -2.37(-1.22%)
May 19, 2023 193.89 194.00 191.40 193.98 4,759 +1.09(+0.57%)
May 18, 2023 193.89 193.89 191.65 192.89 1,430 -0.07(-0.04%)
May 17, 2023 188.42 193.50 187.01 192.96 5,986 +4.63(+2.46%)
May 16, 2023 187.55 188.48 186.70 188.33 2,178 +1.63(+0.87%)
May 15, 2023 183.32 188.70 183.32 186.70 3,271 +3.38(+1.84%)
May 12, 2023 184.49 184.49 182.80 183.32 2,332 +0.32(+0.17%)
May 11, 2023 183.74 184.46 182.03 183.00 862 -0.20(-0.11%)
May 10, 2023 186.29 186.85 182.05 183.20 1,201 -2.01(-1.09%)
May 09, 2023 184.38 188.48 183.02 185.21 1,540 -0.81(-0.44%)
May 08, 2023 191.12 192.00 183.95 186.02 3,239 -5.03(-2.63%)
May 05, 2023 185.36 192.46 185.30 191.05 5,171 +6.86(+3.72%)
May 04, 2023 185.23 185.23 182.58 184.19 1,844 -0.35(-0.19%)
May 03, 2023 182.88 186.99 182.88 184.54 2,153 +1.35(+0.74%)
May 02, 2023 178.88 184.90 175.81 183.19 3,699 +4.63(+2.59%)
May 01, 2023 173.20 178.56 171.26 178.56 2,583 +5.36(+3.09%)
Apr 28, 2023 176.50 176.50 171.77 173.20 2,307 -1.70(-0.97%)
Apr 27, 2023 173.39 176.80 172.00 174.90 1,174 +0.74(+0.42%)
Apr 26, 2023 172.61 174.50 172.00 174.16 1,297 +0.72(+0.42%)
Apr 25, 2023 174.63 174.95 170.59 173.44 1,189 -1.21(-0.69%)
Apr 24, 2023 174.24 175.00 173.53 174.65 4,934 +0.40(+0.23%)
Apr 21, 2023 170.27 174.98 170.27 174.25 4,114 +2.54(+1.48%)
Apr 20, 2023 166.01 172.35 166.01 171.71 1,620 +4.72(+2.83%)
Apr 19, 2023 166.79 171.71 165.60 166.99 3,714 -1.13(-0.67%)
Apr 18, 2023 165.36 169.05 165.36 168.12 1,628 +2.75(+1.66%)
Apr 17, 2023 167.73 170.90 165.36 165.37 1,531 -2.88(-1.71%)
Apr 14, 2023 163.73 168.64 163.73 168.25 1,383 +4.19(+2.55%)
Apr 13, 2023 166.46 167.63 164.06 164.06 1,674 -0.68(-0.41%)
Apr 12, 2023 166.00 166.38 163.15 164.74 946 +0.02(+0.01%)
Apr 11, 2023 165.27 169.52 164.14 164.72 1,405 -1.46(-0.88%)
Apr 10, 2023 169.98 169.98 165.00 166.18 868 -0.17(-0.10%)
Apr 06, 2023 167.67 167.67 165.12 166.35 579 -0.46(-0.28%)
Apr 05, 2023 168.00 168.00 166.03 166.81 888 +0.17(+0.10%)
Apr 04, 2023 170.33 170.41 166.45 166.64 1,465 -2.98(-1.76%)
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.