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 )

1,055.89 -9.61 (-0.90%)
Official Closing Price Updated: 7:00 PM EST, Mar 7, 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 (%)
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%)
Mar 03, 2025 1161 1161 1085 1090 852 -94.01(-7.94%)
Feb 28, 2025 1184 1184 1184 1184 100 +4.21(+0.36%)
Feb 27, 2025 1146 1180 1142 1180 99 -4.21(-0.36%)
Feb 26, 2025 1162 1190 1162 1184 191 +22.90(+1.97%)
Feb 25, 2025 1160 1173 1158 1161 355 +1.12(+0.10%)
Feb 24, 2025 1197 1197 1160 1160 173 -23.02(-1.95%)
Feb 21, 2025 1201 1201 1170 1183 990 -31.54(-2.60%)
Feb 20, 2025 1244 1244 1195 1215 1,769 -15.46(-1.26%)
Feb 19, 2025 1179 1230 1179 1230 1,321 +49.78(+4.22%)
Feb 18, 2025 1191 1191 1175 1180 119 +1.38(+0.12%)
Feb 14, 2025 1166 1186 1166 1179 464 +0.84(+0.07%)
Feb 13, 2025 1162 1183 1162 1178 126 -1.00(-0.08%)
Feb 12, 2025 1185 1185 1179 1179 126 -7.00(-0.59%)
Feb 11, 2025 1198 1198 1186 1186 132 +13.24(+1.13%)
Feb 10, 2025 1152 1173 1152 1173 44 +24.42(+2.13%)
Feb 07, 2025 1130 1148 1130 1148 100 +16.34(+1.44%)
Feb 06, 2025 1132 1132 1132 1132 50 +0.92(+0.08%)
Feb 05, 2025 1131 1131 1131 1131 33 +6.08(+0.54%)
Feb 03, 2025 1125 23 +15.09(+1.36%)
Jan 31, 2025 1118 1118 1110 1110 117 -49.00(-4.23%)
Jan 30, 2025 1114 1159 1114 1159 94 +28.89(+2.56%)
Jan 29, 2025 1120 1140 1120 1130 669 -3.98(-0.35%)
Jan 27, 2025 1134 22 +80.49(+7.64%)
Jan 24, 2025 1054 1054 1054 1054 101 +0.10(+0.01%)
Jan 23, 2025 1067 1078 1053 1053 181 -25.59(-2.37%)
Jan 22, 2025 1064 1084 1064 1079 642 -4.00(-0.37%)
Jan 21, 2025 1083 1095 1073 1083 480 +29.00(+2.75%)
Jan 17, 2025 1025 1059 1024 1054 163 +8.00(+0.76%)
Jan 16, 2025 1050 1050 1030 1046 567 -13.00(-1.23%)
Jan 15, 2025 1055 1063 1038 1059 549 -30.78(-2.82%)
Jan 14, 2025 1059 1090 1059 1090 401 +14.77(+1.37%)
Jan 13, 2025 1075 1075 1042 1075 407 +8.01(+0.75%)
Jan 10, 2025 1138 1138 1063 1067 2,232 -63.00(-5.58%)
Jan 08, 2025 1135 1140 1110 1130 953 -40.00(-3.42%)
Jan 07, 2025 1233 1233 1152 1170 1,332 -83.95(-6.69%)
Jan 06, 2025 1287 1295 1231 1254 411 -33.05(-2.57%)
Jan 03, 2025 1242 1305 1242 1287 1,317 +16.98(+1.34%)
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 and Conditions.