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%)
Feb 01, 2024
154.00
158.78
154.00
157.49
2,606
+2.82(+1.82%)
Jan 31, 2024
157.92
158.51
154.00
154.67
1,199
-2.61(-1.66%)
Jan 30, 2024
158.25
158.25
154.04
157.28
960
+0.30(+0.19%)
Jan 29, 2024
156.76
158.03
155.25
156.98
461
-0.91(-0.58%)
Jan 26, 2024
157.98
157.98
154.98
157.89
552
+0.58(+0.37%)
Jan 25, 2024
156.25
158.33
155.79
157.31
1,244
+3.20(+2.08%)
Jan 24, 2024
154.00
158.00
153.30
154.11
1,245
+1.07(+0.70%)
Jan 23, 2024
157.88
157.88
152.51
153.04
2,235
-3.01(-1.93%)
Jan 22, 2024
153.08
156.47
153.08
156.05
1,706
+4.65(+3.07%)
Jan 19, 2024
152.37
154.67
150.52
151.40
1,508
-0.94(-0.62%)
Jan 18, 2024
154.63
156.56
150.50
152.34
1,911
-2.62(-1.69%)
Jan 17, 2024
154.29
156.98
154.15
154.96
2,620
-1.16(-0.74%)
Jan 16, 2024
159.01
159.99
156.12
156.12
1,761
-4.32(-2.69%)
Jan 12, 2024
163.68
164.07
159.02
160.44
2,233
-1.89(-1.16%)
Jan 11, 2024
162.92
165.88
161.51
162.33
1,468
-1.17(-0.72%)
Jan 10, 2024
167.31
168.10
160.96
163.50
4,545
-3.24(-1.94%)
Jan 09, 2024
166.16
169.75
164.49
166.74
2,112
-0.59(-0.35%)
Jan 08, 2024
164.00
169.44
164.00
167.33
1,279
+3.28(+2.00%)
Jan 05, 2024
162.79
170.00
161.87
164.05
6,365
+3.06(+1.90%)
Jan 04, 2024
161.00
162.01
160.99
160.99
7,070
-0.01(-0.01%)
Jan 03, 2024
159.45
162.94
158.19
161.00
6,407
+1.87(+1.18%)
Jan 02, 2024
163.74
163.74
157.67
159.13
3,188
-5.80(-3.52%)
Dec 29, 2023
166.90
166.97
163.68
164.93
2,990
-2.04(-1.22%)
Dec 28, 2023
169.00
169.04
166.34
166.97
2,424
-1.38(-0.82%)
Dec 27, 2023
167.72
169.90
167.72
168.35
1,397
-0.68(-0.40%)
Dec 26, 2023
169.06
170.15
167.00
169.03
1,350
-0.64(-0.38%)
Dec 22, 2023
169.23
171.90
166.50
169.67
1,560
+0.11(+0.06%)
Dec 21, 2023
170.29
171.49
165.81
169.56
1,078
+0.80(+0.47%)
Dec 20, 2023
171.78
173.50
167.50
168.76
2,416
-2.08(-1.22%)
Dec 19, 2023
171.13
173.00
165.52
170.84
1,369
+1.15(+0.68%)
Dec 18, 2023
173.79
173.79
168.95
169.69
1,578
-2.00(-1.16%)
Dec 15, 2023
178.77
178.77
171.66
171.69
6,149
-7.24(-4.05%)
Dec 14, 2023
180.00
180.94
176.47
178.93
2,686
-0.96(-0.53%)
Dec 13, 2023
172.21
183.50
171.10
179.89
6,337
+8.45(+4.93%)
Dec 12, 2023
160.25
175.39
160.25
171.44
7,659
+12.03(+7.55%)
Dec 11, 2023
152.00
160.76
149.90
159.41
8,184
+8.47(+5.61%)
Dec 08, 2023
149.92
151.00
149.92
150.94
694
-0.78(-0.51%)
Dec 07, 2023
149.49
152.24
149.45
151.72
2,229
+3.32(+2.24%)
Dec 06, 2023
149.94
150.94
147.51
148.40
5,580
-0.08(-0.05%)
Dec 05, 2023
147.00
152.98
147.00
148.48
1,455
+0.08(+0.05%)
Dec 04, 2023
146.66
150.90
146.63
148.40
1,734
-0.18(-0.12%)
Dec 01, 2023
144.29
150.34
144.29
148.58
1,581
+2.76(+1.89%)
Nov 30, 2023
144.41
147.01
144.20
145.82
1,555
+1.88(+1.31%)
Nov 29, 2023
149.15
149.30
143.40
143.94
2,382
-1.18(-0.81%)
Nov 28, 2023
148.62
153.00
144.74
145.12
1,748
-4.11(-2.75%)
Nov 27, 2023
145.17
152.41
145.17
149.23
2,144
+3.19(+2.18%)
Nov 24, 2023
146.20
146.20
145.69
146.04
391
+0.47(+0.32%)
Nov 22, 2023
144.65
146.24
144.00
145.57
1,902
+2.30(+1.61%)
Nov 21, 2023
143.40
146.00
143.00
143.27
1,180
-0.92(-0.64%)
Nov 20, 2023
143.92
149.27
142.01
144.19
1,565
-1.25(-0.86%)
Nov 17, 2023
149.56
149.56
142.01
145.44
3,364
-2.26(-1.53%)
Nov 16, 2023
148.94
149.88
147.63
147.70
1,510
-1.41(-0.95%)
Nov 15, 2023
147.52
149.99
147.33
149.11
1,667
+1.17(+0.79%)
Nov 14, 2023
143.20
148.37
138.00
147.94
9,218
+6.24(+4.40%)
Nov 13, 2023
142.90
143.19
137.01
141.70
8,269
-0.90(-0.63%)
Nov 10, 2023
141.88
143.23
141.49
142.60
1,651
-0.34(-0.24%)
Nov 09, 2023
145.07
145.07
142.50
142.94
3,712
-3.06(-2.10%)
Nov 08, 2023
145.74
149.82
142.78
146.00
3,275
-0.52(-0.35%)
Nov 07, 2023
148.21
150.79
145.90
146.52
3,034
-2.44(-1.64%)
Nov 06, 2023
156.36
156.53
147.38
148.96
7,391
-9.11(-5.76%)
Nov 03, 2023
159.03
159.68
156.70
158.07
3,012
+5.30(+3.47%)
Nov 02, 2023
150.22
154.24
150.16
152.77
3,673
+4.90(+3.31%)
Nov 01, 2023
147.63
151.97
146.59
147.87
2,511
+0.10(+0.07%)
Oct 31, 2023
145.46
148.74
144.96
147.77
1,613
+0.89(+0.61%)
Oct 30, 2023
145.50
148.63
144.00
146.88
2,523
+2.22(+1.53%)
Oct 27, 2023
144.99
147.00
143.51
144.66
1,480
-0.48(-0.33%)
Oct 26, 2023
146.78
148.39
144.00
145.14
3,449
-2.74(-1.85%)
Oct 25, 2023
147.85
152.81
144.98
147.88
1,956
+1.25(+0.85%)
Oct 24, 2023
147.61
148.28
145.90
146.63
2,714
-1.36(-0.92%)
Oct 23, 2023
151.44
154.45
147.03
147.99
3,904
-0.21(-0.14%)
Oct 20, 2023
149.79
149.79
145.11
148.20
3,732
-0.75(-0.50%)
Oct 19, 2023
156.75
157.05
147.00
148.95
7,383
-9.40(-5.94%)
Oct 18, 2023
155.15
159.68
155.15
158.35
7,425
+2.45(+1.57%)
Oct 17, 2023
154.15
157.31
152.00
155.90
2,889
+1.94(+1.26%)
Oct 16, 2023
146.90
155.24
146.90
153.96
6,533
+6.93(+4.71%)
Oct 13, 2023
146.35
150.00
146.35
147.03
5,844
+0.26(+0.18%)
Oct 12, 2023
152.75
152.75
145.11
146.77
6,193
-5.88(-3.85%)
Oct 11, 2023
157.00
157.00
152.65
152.65
3,139
-5.14(-3.26%)
Oct 10, 2023
155.11
159.59
155.11
157.79
1,505
+2.95(+1.91%)
Oct 09, 2023
157.40
158.53
151.75
154.84
6,991
-3.52(-2.22%)
Oct 06, 2023
155.63
163.99
155.63
158.36
1,750
+2.48(+1.59%)
Oct 05, 2023
164.06
164.94
153.00
155.88
9,469
-8.17(-4.98%)
Oct 04, 2023
162.75
165.15
160.12
164.05
4,453
+1.39(+0.85%)
Oct 03, 2023
166.00
166.77
162.50
162.66
4,038
-3.35(-2.02%)
Oct 02, 2023
166.00
169.59
166.00
166.01
1,118
+0.01(+0.01%)
Sep 29, 2023
167.20
167.50
165.52
166.00
1,428
-0.86(-0.52%)
Sep 28, 2023
165.92
171.94
164.58
166.86
1,047
+0.55(+0.33%)
Sep 27, 2023
167.96
167.96
164.00
166.31
1,940
+0.30(+0.18%)
Sep 26, 2023
166.43
166.50
164.01
166.01
1,845
+0.61(+0.37%)
Sep 25, 2023
165.00
166.65
164.59
165.40
1,308
-0.49(-0.30%)
Sep 22, 2023
166.92
170.00
164.59
165.89
3,878
-1.19(-0.71%)
Sep 21, 2023
164.54
168.64
164.54
167.08
2,184
+0.77(+0.46%)
Sep 20, 2023
165.62
169.47
165.00
166.31
1,827
+0.30(+0.18%)
Sep 19, 2023
169.94
169.99
164.02
166.01
4,618
-3.13(-1.85%)
Sep 18, 2023
167.80
170.99
165.00
169.14
1,914
+2.36(+1.42%)
Sep 15, 2023
175.80
175.80
166.77
166.78
5,930
-9.13(-5.19%)
Sep 14, 2023
178.08
178.50
175.90
175.91
2,494
-1.34(-0.76%)
Sep 13, 2023
177.00
179.98
175.93
177.25
2,055
-2.00(-1.12%)
Sep 12, 2023
181.88
181.88
178.34
179.25
1,504
-2.09(-1.15%)
Sep 11, 2023
181.17
184.64
180.08
181.34
1,565
-3.65(-1.97%)
Sep 08, 2023
185.00
185.83
184.97
184.99
2,035
-0.28(-0.15%)
Sep 07, 2023
183.96
186.34
180.73
185.27
3,779
+1.55(+0.84%)
Sep 06, 2023
180.25
186.37
180.25
183.72
8,192
+0.69(+0.38%)
Sep 05, 2023
185.00
187.45
182.97
183.03
2,196
-3.16(-1.70%)
Sep 01, 2023
187.90
187.90
183.53
186.19
2,729
+0.19(+0.10%)
Aug 31, 2023
186.00
187.85
186.00
186.00
1,942
+1.12(+0.61%)
Aug 30, 2023
183.45
188.19
183.45
184.88
1,791
-0.31(-0.17%)
Aug 29, 2023
182.89
189.00
182.89
185.19
2,302
+1.44(+0.78%)
Aug 28, 2023
185.00
186.49
182.90
183.75
2,198
-2.87(-1.54%)
Aug 25, 2023
186.55
187.80
185.00
186.62
1,484
+0.11(+0.06%)
Aug 24, 2023
185.00
187.75
185.00
186.51
1,766
+0.71(+0.38%)
Aug 23, 2023
182.27
186.00
181.35
185.80
2,673
+3.90(+2.14%)
Aug 22, 2023
179.11
186.88
178.00
181.90
4,041
+2.22(+1.24%)
Aug 21, 2023
185.00
185.18
179.68
179.68
2,898
-3.82(-2.08%)
Aug 18, 2023
179.07
186.04
179.07
183.50
6,444
+3.52(+1.96%)
Aug 17, 2023
183.69
190.99
179.70
179.98
1,878
-3.84(-2.09%)
Aug 16, 2023
187.00
188.70
183.82
183.82
2,992
-3.40(-1.82%)
Aug 15, 2023
188.91
188.91
187.22
187.22
1,675
-2.52(-1.33%)
Aug 14, 2023
192.87
192.87
187.95
189.74
6,933
-4.82(-2.48%)
Aug 11, 2023
193.64
196.60
193.64
194.56
1,328
+0.47(+0.24%)
Aug 10, 2023
195.85
195.85
194.09
194.09
981
-1.76(-0.90%)
Aug 09, 2023
193.13
196.70
190.72
195.85
3,098
+2.72(+1.41%)
Aug 08, 2023
194.60
197.72
192.03
193.13
2,453
-1.78(-0.91%)
Aug 07, 2023
198.70
200.01
194.12
194.91
5,863
-3.83(-1.93%)
Aug 04, 2023
202.93
204.93
197.37
198.74
5,412
-4.51(-2.22%)
Aug 03, 2023
202.92
204.98
202.77
203.25
1,352
-0.25(-0.12%)
Aug 02, 2023
202.00
204.26
202.00
203.50
1,564
+0.10(+0.05%)
Aug 01, 2023
203.52
203.65
202.10
203.40
1,205
+0.24(+0.12%)
Jul 31, 2023
202.12
204.59
200.89
203.16
1,935
+1.89(+0.94%)
Jul 28, 2023
203.84
203.84
201.27
201.27
1,510
-1.63(-0.80%)
Jul 27, 2023
205.84
205.84
201.00
202.90
1,748
-1.16(-0.57%)
Jul 26, 2023
205.77
205.77
201.69
204.06
2,396
+0.56(+0.28%)
Jul 25, 2023
201.19
205.99
201.19
203.50
1,340
+0.33(+0.16%)
Jul 24, 2023
204.89
204.89
201.57
203.17
2,212
-0.53(-0.26%)
Jul 21, 2023
199.88
204.84
199.88
203.70
2,961
+3.43(+1.71%)
Jul 20, 2023
202.75
202.75
197.04
200.27
1,772
-2.94(-1.45%)
Jul 19, 2023
199.12
204.85
197.13
203.21
1,581
+4.21(+2.12%)
Jul 18, 2023
199.00
201.50
197.04
199.00
2,477
+1.08(+0.55%)
Jul 17, 2023
201.47
201.99
197.05
197.92
2,285
-4.31(-2.13%)
Jul 14, 2023
202.36
203.49
200.46
202.23
1,186
-1.14(-0.56%)
Jul 13, 2023
207.19
207.47
201.51
203.37
1,564
-2.40(-1.17%)
Jul 12, 2023
204.08
206.99
200.83
205.77
1,700
+3.74(+1.85%)
Jul 11, 2023
197.37
203.00
197.11
202.03
2,933
+4.66(+2.36%)
Jul 10, 2023
197.04
200.37
197.04
197.37
2,298
-0.12(-0.06%)
Jul 07, 2023
197.73
198.17
195.20
197.49
2,600
+0.58(+0.29%)
Jul 06, 2023
199.85
201.93
195.00
196.91
3,962
-5.70(-2.81%)
Jul 05, 2023
203.44
203.47
196.57
202.61
4,330
+4.98(+2.52%)
Jul 03, 2023
195.97
200.13
195.50
197.63
2,718
+0.49(+0.25%)
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
+13.66(+7.34%)
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%)
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
.