Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Biglari Holdings Inc
(NY:
BH
)
212.00
+2.50 (+1.19%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2024
203.04
203.04
196.65
197.11
4,487
-6.49(-3.19%)
Apr 29, 2024
207.00
207.00
200.06
203.60
4,770
-3.25(-1.57%)
Apr 26, 2024
202.93
207.00
200.72
206.85
2,359
+5.49(+2.73%)
Apr 25, 2024
197.84
201.95
196.92
201.36
1,149
+1.17(+0.58%)
Apr 24, 2024
201.64
201.64
198.50
200.19
2,277
-1.77(-0.88%)
Apr 23, 2024
199.08
202.50
199.02
201.96
3,385
+0.94(+0.47%)
Apr 22, 2024
197.28
203.00
197.28
201.02
4,951
+1.29(+0.65%)
Apr 19, 2024
193.42
200.00
193.42
199.73
2,206
+3.16(+1.61%)
Apr 18, 2024
192.19
198.47
192.19
196.57
3,152
+4.41(+2.29%)
Apr 17, 2024
195.78
196.01
191.15
192.16
1,394
-2.91(-1.49%)
Apr 16, 2024
191.52
197.35
191.52
195.07
1,409
+2.05(+1.06%)
Apr 15, 2024
193.00
197.49
191.36
193.02
1,722
+1.95(+1.02%)
Apr 12, 2024
196.07
196.07
190.32
191.07
1,285
-3.93(-2.02%)
Apr 11, 2024
192.96
197.06
191.81
195.00
1,428
+2.98(+1.55%)
Apr 10, 2024
192.89
195.00
188.63
192.02
2,235
-3.04(-1.56%)
Apr 09, 2024
195.54
198.79
193.02
195.06
1,030
-0.30(-0.15%)
Apr 08, 2024
193.63
198.17
193.01
195.36
683
+1.19(+0.61%)
Apr 05, 2024
194.11
197.00
190.26
194.17
1,042
-0.80(-0.41%)
Apr 04, 2024
193.56
197.90
193.56
194.97
1,293
+1.04(+0.54%)
Apr 03, 2024
195.00
201.50
192.00
193.93
4,919
-3.18(-1.61%)
Apr 02, 2024
197.90
200.00
190.10
197.11
2,163
-1.30(-0.66%)
Apr 01, 2024
189.99
199.00
188.00
198.41
6,652
+8.73(+4.60%)
Mar 28, 2024
189.99
190.98
186.56
189.68
4,317
+1.08(+0.57%)
Mar 27, 2024
188.59
190.18
184.51
188.60
2,173
+1.21(+0.65%)
Mar 26, 2024
200.00
200.18
186.21
187.39
3,247
-13.39(-6.67%)
Mar 25, 2024
198.00
203.63
198.00
200.78
1,399
-0.23(-0.11%)
Mar 22, 2024
203.00
204.99
200.00
201.01
2,648
-1.68(-0.83%)
Mar 21, 2024
198.40
203.91
198.40
202.69
3,468
+3.29(+1.65%)
Mar 20, 2024
198.72
203.00
195.00
199.40
2,363
+0.40(+0.20%)
Mar 19, 2024
203.42
204.35
197.42
199.00
2,007
-2.24(-1.11%)
Mar 18, 2024
195.20
206.97
190.86
201.24
6,003
+3.27(+1.65%)
Mar 15, 2024
184.03
198.03
181.21
197.97
9,975
+12.69(+6.85%)
Mar 14, 2024
192.54
193.00
184.30
185.28
1,301
-8.71(-4.49%)
Mar 13, 2024
194.07
197.06
188.25
193.99
4,140
+2.84(+1.49%)
Mar 12, 2024
187.40
196.85
182.28
191.15
4,296
+6.15(+3.32%)
Mar 11, 2024
183.06
191.11
173.90
185.00
4,747
+0.98(+0.53%)
Mar 08, 2024
190.18
190.18
180.93
184.02
2,972
-4.84(-2.56%)
Mar 07, 2024
190.95
191.24
186.52
188.86
2,221
-1.24(-0.65%)
Mar 06, 2024
179.32
192.70
179.32
190.10
3,252
+12.34(+6.94%)
Mar 05, 2024
181.99
181.99
175.11
177.76
1,515
-3.25(-1.80%)
Mar 04, 2024
169.40
184.18
169.40
181.01
3,620
+12.01(+7.11%)
Mar 01, 2024
172.41
172.41
169.00
169.00
793
-4.21(-2.43%)
Feb 29, 2024
173.12
177.10
171.80
173.21
941
+2.21(+1.29%)
Feb 28, 2024
174.01
178.01
171.00
171.00
6,638
-4.00(-2.29%)
Feb 27, 2024
175.39
177.61
175.00
175.00
943
+0.00(+0.00%)
Feb 26, 2024
178.00
178.00
170.00
175.00
4,041
+11.50(+7.03%)
Feb 23, 2024
157.52
163.50
157.52
163.50
1,553
+6.47(+4.12%)
Feb 22, 2024
153.10
159.57
151.70
157.03
2,321
+4.58(+3.00%)
Feb 21, 2024
151.69
153.75
151.69
152.45
1,068
+1.12(+0.74%)
Feb 20, 2024
152.69
156.78
150.00
151.33
1,996
-1.36(-0.89%)
Feb 16, 2024
152.93
157.10
152.69
152.69
1,691
-1.30(-0.84%)
Feb 15, 2024
153.10
155.25
149.92
153.99
1,559
+0.93(+0.61%)
Feb 14, 2024
149.00
158.37
147.63
153.06
2,329
+5.64(+3.83%)
Feb 13, 2024
151.01
151.10
145.95
147.42
4,148
-4.71(-3.10%)
Feb 12, 2024
154.98
156.10
151.25
152.13
1,864
-0.74(-0.48%)
Feb 09, 2024
151.30
153.44
151.30
152.87
1,097
+1.14(+0.75%)
Feb 08, 2024
152.06
154.01
151.12
151.73
2,428
-0.31(-0.20%)
Feb 07, 2024
154.30
155.69
152.04
152.04
848
-2.56(-1.66%)
Feb 06, 2024
153.15
154.99
153.15
154.60
1,168
+0.91(+0.59%)
Feb 05, 2024
154.71
157.21
153.69
153.69
3,434
-1.98(-1.27%)
Feb 02, 2024
155.47
157.92
154.70
155.67
887
-1.82(-1.16%)
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
.