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)

1,179.04 -15.96 (-1.34%)
Streaming Delayed Price Updated: 1:49 PM EDT, May 9, 2025 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 (%)
May 08, 2025 1180 1222 1166 1195 10,255 +12.50(+1.06%)
May 07, 2025 1143 1182 1143 1182 2,793 +23.50(+2.03%)
May 06, 2025 1175 1175 1149 1159 1,987 -16.00(-1.36%)
May 05, 2025 1168 1182 1131 1175 1,146 +7.50(+0.64%)
May 02, 2025 1125 1195 1125 1168 4,732 +32.50(+2.86%)
May 01, 2025 1152 1178 1124 1135 1,838 -12.00(-1.05%)
Apr 30, 2025 1186 1186 1135 1147 2,058 -34.18(-2.89%)
Apr 29, 2025 1148 1181 1148 1181 193 +46.18(+4.07%)
Apr 28, 2025 1105 1135 1105 1135 497 +17.20(+1.54%)
Apr 25, 2025 1130 1135 1102 1118 704 -15.20(-1.34%)
Apr 24, 2025 1128 1133 1128 1133 140 +65.84(+6.17%)
Apr 22, 2025 1067 117 +5.16(+0.49%)
Apr 21, 2025 1062 1062 1062 1062 74 -23.50(-2.16%)
Apr 17, 2025 1050 1086 1050 1086 132 +15.49(+1.45%)
Apr 16, 2025 1050 1070 1050 1070 133 +20.01(+1.91%)
Apr 15, 2025 1050 1050 1050 1050 47 -7.50(-0.71%)
Apr 14, 2025 1010 1058 999.01 1058 214 +39.50(+3.88%)
Apr 11, 2025 1018 1018 1018 1018 118 -42.00(-3.96%)
Apr 10, 2025 1073 1073 1060 1060 75 -19.03(-1.76%)
Apr 09, 2025 1040 1082 1040 1079 206 +29.04(+2.77%)
Apr 08, 2025 1014 1050 1008 1050 230 +49.97(+5.00%)
Apr 07, 2025 1020 1029 1000 1000 245 -53.97(-5.12%)
Apr 04, 2025 1054 1054 1054 1054 100 -1.01(-0.10%)
Apr 03, 2025 1073 1079 1050 1055 266 -20.00(-1.86%)
Apr 02, 2025 1068 1075 1060 1075 119 -24.91(-2.26%)
Apr 01, 2025 1100 1100 1100 1100 60 -0.08(-0.01%)
Mar 31, 2025 1062 1100 1062 1100 80 -15.39(-1.38%)
Mar 28, 2025 1115 1115 1115 1115 100 +50.38(+4.73%)
Mar 27, 2025 1065 1065 1065 1065 125 +15.00(+1.43%)
Mar 26, 2025 1077 1077 1005 1050 105 -23.43(-2.18%)
Mar 25, 2025 1029 1073 1029 1073 179 -11.57(-1.07%)
Mar 24, 2025 1090 1090 1085 1085 273 -5.00(-0.46%)
Mar 21, 2025 1048 1090 1048 1090 274 +10.69(+0.99%)
Mar 20, 2025 1079 1079 1079 1079 41 +41.22(+3.97%)
Mar 18, 2025 1038 91 +1.87(+0.18%)
Mar 17, 2025 1051 1059 1036 1036 90 -2.78(-0.27%)
Mar 13, 2025 1039 51 -49.74(-4.57%)
Mar 12, 2025 1037 1089 1037 1089 86 +63.74(+6.22%)
Mar 10, 2025 1025 58 -30.89(-2.93%)
Mar 07, 2025 1066 1066 1056 1056 152 -9.61(-0.90%)
Mar 06, 2025 1070 1080 1066 1066 117 -36.42(-3.31%)
Mar 05, 2025 1102 1102 1102 1102 63 +14.96(+1.38%)
Mar 04, 2025 1075 1087 1074 1087 136 -3.03(-0.28%)
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 Of Service.