Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biglari Holdings Inc Cl A (NY: BH-A )

1,298.69 +39.96 (+3.17%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 1268 1299 1268 1299 287 +39.96(+3.17%)
Dec 19, 2024 1259 1259 1259 1259 62 +59.36(+4.95%)
Dec 18, 2024 1295 1295 1199 1199 150 -118.52(-8.99%)
Dec 17, 2024 1200 1318 1200 1318 1,502 +117.89(+9.82%)
Dec 16, 2024 1156 1200 1156 1200 548 +34.30(+2.94%)
Dec 13, 2024 1160 1166 1147 1166 268 -9.30(-0.79%)
Dec 12, 2024 1117 1178 1117 1175 635 +42.87(+3.79%)
Dec 11, 2024 1102 1140 1102 1132 462 +26.55(+2.40%)
Dec 10, 2024 1115 1115 1078 1106 253 -38.21(-3.34%)
Dec 09, 2024 1144 1144 1144 1144 116 +8.79(+0.77%)
Dec 06, 2024 1097 1150 1097 1135 138 +35.00(+3.18%)
Dec 05, 2024 1140 1140 1100 1100 334 -40.00(-3.51%)
Dec 04, 2024 1132 1140 1130 1140 211 +15.03(+1.34%)
Dec 03, 2024 1080 1125 1080 1125 672 +44.77(+4.14%)
Dec 02, 2024 1061 1085 1061 1080 804 +5.19(+0.48%)
Nov 27, 2024 1075 271 +15.02(+1.42%)
Nov 26, 2024 1027 1060 1027 1060 291 +19.99(+1.92%)
Nov 25, 2024 1040 1040 1040 1040 50 -9.89(-0.94%)
Nov 20, 2024 1050 237 +9.89(+0.95%)
Nov 19, 2024 1039 1050 1035 1040 529 -10.00(-0.95%)
Nov 18, 2024 1060 1060 975.87 1050 527 -1.71(-0.16%)
Nov 15, 2024 1040 1056 1040 1052 1,468 -3.29(-0.31%)
Nov 14, 2024 1021 1055 966.00 1055 1,046 +38.00(+3.74%)
Nov 13, 2024 935.00 1017 935.00 1017 2,123 +99.50(+10.84%)
Nov 12, 2024 876.75 925.00 876.75 917.50 628 +37.50(+4.26%)
Nov 11, 2024 880.00 880.00 880.00 880.00 96 +0.00(+0.00%)
Nov 08, 2024 880.00 880.00 853.62 880.00 335 +0.00(+0.00%)
Nov 07, 2024 880.00 880.00 880.00 880.00 123 +0.05(+0.01%)
Nov 06, 2024 879.95 879.95 862.85 879.95 234 +32.23(+3.80%)
Nov 01, 2024 847.72 15 +6.17(+0.73%)
Oct 30, 2024 841.55 13 +4.05(+0.48%)
Oct 23, 2024 837.50 9 -26.17(-3.03%)
Oct 22, 2024 863.67 863.67 863.67 863.67 34 -4.33(-0.50%)
Oct 21, 2024 868.00 868.00 868.00 868.00 54 -4.06(-0.47%)
Oct 17, 2024 872.06 37 +37.47(+4.49%)
Oct 15, 2024 834.59 23 +0.00(+0.00%)
Oct 10, 2024 834.59 42 +2.59(+0.31%)
Oct 02, 2024 832.00 18 -12.50(-1.48%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.