Biglari Holdings Inc (NY: BH )

133.27 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 133.27 0 -0.19(-0.14%)
Jan 13, 2022 133.40 135.12 132.40 133.46 1,633 +0.03(+0.02%)
Jan 12, 2022 133.41 139.00 133.41 133.43 4,141 -0.32(-0.24%)
Jan 11, 2022 134.00 136.12 133.40 133.75 3,502 -0.72(-0.54%)
Jan 10, 2022 135.32 135.32 133.52 134.47 2,206 -0.04(-0.03%)
Jan 07, 2022 134.78 136.76 134.00 134.51 2,752 -0.90(-0.66%)
Jan 06, 2022 140.74 141.00 135.21 135.41 2,464 -4.05(-2.90%)
Jan 05, 2022 143.81 143.81 138.91 139.46 4,457 -2.03(-1.43%)
Jan 04, 2022 140.33 144.38 140.33 141.49 1,964 +0.32(+0.23%)
Jan 03, 2022 144.84 144.84 140.25 141.17 2,281 -1.40(-0.98%)
Dec 31, 2021 141.90 143.00 141.00 142.57 6,198 +0.61(+0.43%)
Dec 30, 2021 143.45 144.31 141.66 141.96 1,411 -0.42(-0.29%)
Dec 29, 2021 141.55 143.11 141.45 142.38 3,948 +0.37(+0.26%)
Dec 28, 2021 145.10 147.00 142.00 142.01 1,571 -4.65(-3.17%)
Dec 27, 2021 145.00 147.00 143.78 146.66 1,235 +1.66(+1.14%)
Dec 23, 2021 144.64 146.98 144.00 145.00 2,630 -0.68(-0.47%)
Dec 22, 2021 145.19 147.27 143.81 145.68 1,329 -1.15(-0.78%)
Dec 21, 2021 147.66 153.00 145.20 146.83 4,899 +1.31(+0.90%)
Dec 20, 2021 147.90 151.45 143.46 145.52 3,285 -3.73(-2.50%)
Dec 17, 2021 143.04 152.50 141.12 149.25 22,620 +6.86(+4.82%)
Dec 16, 2021 144.83 147.07 142.07 142.39 3,478 -0.57(-0.40%)
Dec 15, 2021 145.30 146.69 143.20 142.96 7,420 -3.30(-2.26%)
Dec 14, 2021 145.11 146.69 141.10 146.26 12,429 +4.01(+2.82%)
Dec 13, 2021 142.50 146.69 141.94 142.25 3,030 +0.33(+0.23%)
Dec 10, 2021 142.58 146.56 141.90 141.92 2,414 -0.10(-0.07%)
Dec 09, 2021 143.26 145.86 141.10 142.02 1,904 -2.03(-1.41%)
Dec 08, 2021 144.35 146.45 141.98 144.05 1,344 +0.12(+0.08%)
Dec 07, 2021 144.92 147.50 142.06 143.93 4,632 -0.40(-0.28%)
Dec 06, 2021 141.80 147.50 140.31 144.33 4,017 +4.08(+2.91%)
Dec 03, 2021 143.68 143.90 140.23 140.25 2,667 -4.75(-3.28%)
Dec 02, 2021 141.57 145.00 139.74 145.00 2,647 +2.70(+1.90%)
Dec 01, 2021 143.16 144.69 140.90 142.30 3,317 +0.43(+0.30%)
Nov 30, 2021 144.75 147.23 141.10 141.87 15,629 -4.13(-2.83%)
Nov 29, 2021 147.96 148.20 144.95 146.00 4,312 -1.07(-0.73%)
Nov 26, 2021 146.72 149.95 146.63 147.07 6,640 +1.06(+0.73%)
Nov 24, 2021 143.89 146.80 142.12 146.01 8,452 +0.79(+0.54%)
Nov 23, 2021 145.06 149.50 143.70 145.22 7,717 +1.70(+1.18%)
Nov 22, 2021 144.91 147.74 142.54 143.52 37,762 -2.43(-1.66%)
Nov 19, 2021 148.40 149.79 144.18 145.95 4,383 -3.16(-2.12%)
Nov 18, 2021 150.58 150.00 148.42 149.11 2,554 -1.44(-0.96%)
Nov 17, 2021 150.56 151.90 148.40 150.55 3,544 -0.62(-0.41%)
Nov 16, 2021 151.67 154.86 148.55 151.17 2,034 -0.48(-0.32%)
Nov 15, 2021 150.97 154.90 146.40 151.65 10,253 -0.27(-0.18%)
Nov 12, 2021 154.87 157.26 150.04 151.92 5,285 -2.45(-1.59%)
Nov 11, 2021 158.77 161.52 154.37 154.37 1,273 -4.05(-2.56%)
Nov 10, 2021 155.81 158.42 5,418 +2.00(+1.28%)
Nov 09, 2021 160.49 164.95 154.72 156.42 5,042 -4.55(-2.83%)
Nov 08, 2021 166.92 169.45 155.24 160.97 13,217 -4.99(-3.01%)
Nov 05, 2021 164.10 171.00 164.10 165.96 3,433 +2.02(+1.23%)
Nov 04, 2021 169.43 169.81 161.00 163.94 5,509 -5.88(-3.46%)
Nov 03, 2021 165.92 169.84 163.51 169.82 4,499 +3.60(+2.17%)
Nov 02, 2021 169.13 169.13 165.14 166.22 2,417 -3.65(-2.15%)
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.