Financial News

Biglari Holdings Inc (NY: BH )

177.63 +3.37 (+1.93%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2024 175.25 178.25 173.82 174.26 1,300 -0.99(-0.56%)
Sep 17, 2024 171.82 177.15 171.33 175.25 5,650 +5.25(+3.09%)
Sep 16, 2024 172.72 172.72 169.01 170.00 1,766 -1.45(-0.85%)
Sep 13, 2024 168.59 172.40 164.52 171.45 1,899 +4.47(+2.68%)
Sep 12, 2024 166.93 171.83 162.80 166.98 2,357 +1.27(+0.77%)
Sep 11, 2024 165.00 169.49 159.69 165.71 5,474 -0.71(-0.43%)
Sep 10, 2024 164.00 167.42 162.22 166.42 1,871 +1.62(+0.98%)
Sep 09, 2024 170.33 170.33 164.00 164.80 2,273 -3.69(-2.19%)
Sep 06, 2024 171.00 171.11 166.14 168.49 1,383 -1.20(-0.71%)
Sep 05, 2024 172.90 172.99 169.69 169.69 958 -1.56(-0.91%)
Sep 04, 2024 173.23 173.23 170.01 171.25 581 -0.76(-0.44%)
Sep 03, 2024 176.00 178.41 172.00 172.01 1,390 -6.98(-3.90%)
Aug 30, 2024 179.05 179.59 175.36 178.99 948 -0.14(-0.08%)
Aug 29, 2024 179.55 179.55 177.42 179.13 544 +0.48(+0.27%)
Aug 28, 2024 177.10 178.70 175.53 178.65 1,274 +2.56(+1.45%)
Aug 27, 2024 176.07 177.69 175.00 176.09 737 +1.54(+0.88%)
Aug 26, 2024 180.09 180.09 174.55 174.55 1,718 -7.24(-3.98%)
Aug 23, 2024 177.00 181.79 176.31 181.79 2,849 +5.64(+3.20%)
Aug 22, 2024 178.62 178.62 175.06 176.15 303 -1.52(-0.86%)
Aug 21, 2024 176.20 183.62 176.00 177.67 830 +2.41(+1.38%)
Aug 20, 2024 178.00 178.00 175.25 175.26 670 -2.69(-1.51%)
Aug 19, 2024 178.70 181.50 176.00 177.95 1,873 -1.03(-0.58%)
Aug 16, 2024 182.64 183.51 175.27 178.98 1,027 -4.02(-2.20%)
Aug 15, 2024 178.50 183.00 175.59 183.00 1,734 +9.87(+5.70%)
Aug 14, 2024 176.38 177.16 173.00 173.13 823 -2.84(-1.61%)
Aug 13, 2024 175.84 178.03 172.51 175.97 1,226 +3.80(+2.21%)
Aug 12, 2024 190.00 190.33 168.42 172.17 6,785 -14.86(-7.95%)
Aug 09, 2024 188.04 193.03 187.01 187.03 1,419 -1.03(-0.55%)
Aug 08, 2024 191.39 191.39 186.89 188.06 675 +0.01(+0.01%)
Aug 07, 2024 188.44 192.87 185.96 188.05 1,253 -1.08(-0.57%)
Aug 06, 2024 182.00 189.13 182.00 189.13 1,635 +7.82(+4.31%)
Aug 05, 2024 185.00 185.76 179.63 181.31 1,999 -6.79(-3.61%)
Aug 02, 2024 188.58 194.30 182.95 188.10 966 -7.40(-3.79%)
Aug 01, 2024 200.00 200.00 191.61 195.50 1,705 -5.25(-2.62%)
Jul 31, 2024 198.99 202.00 198.00 200.75 1,883 +1.36(+0.68%)
Jul 30, 2024 197.58 199.39 197.58 199.39 467 +1.68(+0.85%)
Jul 29, 2024 199.60 200.22 197.23 197.71 1,863 -1.26(-0.63%)
Jul 26, 2024 198.38 201.90 197.50 198.97 1,644 +1.13(+0.57%)
Jul 25, 2024 196.00 199.56 195.32 197.84 1,806 +2.61(+1.34%)
Jul 24, 2024 195.96 198.11 192.56 195.23 1,538 -2.51(-1.27%)
Jul 23, 2024 196.52 198.50 192.24 197.74 2,512 +2.03(+1.04%)
Jul 22, 2024 192.98 196.26 192.00 195.71 1,245 +0.93(+0.48%)
Jul 19, 2024 196.01 197.34 193.07 194.78 1,263 -1.61(-0.82%)
Jul 18, 2024 199.60 200.97 196.03 196.39 1,079 -3.21(-1.61%)
Jul 17, 2024 198.00 201.00 197.99 199.60 2,254 +0.65(+0.33%)
Jul 16, 2024 195.99 200.94 195.28 198.95 3,851 +3.46(+1.77%)
Jul 15, 2024 193.64 196.28 193.39 195.49 2,383 +2.71(+1.41%)
Jul 12, 2024 191.00 193.80 187.14 192.78 2,553 +2.35(+1.23%)
Jul 11, 2024 185.96 192.00 182.00 190.43 2,702 +5.87(+3.18%)
Jul 10, 2024 188.64 188.64 182.98 184.56 1,561 -1.84(-0.99%)
Jul 09, 2024 185.00 188.36 185.00 186.40 1,564 +1.49(+0.81%)
Jul 08, 2024 183.50 186.55 182.51 184.91 1,699 +1.56(+0.85%)
Jul 05, 2024 186.00 186.99 181.30 183.35 2,253 -4.31(-2.30%)
Jul 03, 2024 186.99 188.14 184.81 187.66 1,037 +2.65(+1.43%)
Jul 02, 2024 191.00 191.94 185.01 185.01 2,286 -4.99(-2.63%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback