BH - Biglari Holdings Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 2019108.48110.77108.00109.92109.928,225
Dec 04, 2019109.56111.41107.96108.36108.3620,200
Dec 03, 2019108.44110.17106.00108.92108.9216,000
Dec 02, 2019112.58113.95107.21109.53109.5322,100
Nov 29, 2019112.17114.00111.85112.80112.804,200
Nov 27, 2019113.08115.81111.83113.03113.0323,000
Nov 26, 2019110.99114.46109.54112.51112.5147,000
Nov 25, 2019107.18111.01106.42110.03110.0320,800
Nov 22, 2019106.47108.90105.17107.12107.129,800
Nov 21, 2019107.34108.98102.75106.20106.2034,300
Nov 20, 2019105.09107.88105.09107.06107.065,600
Nov 19, 2019107.10109.00104.38105.23105.2317,200
Nov 18, 2019108.80108.80106.00107.30107.3011,600
Nov 15, 2019109.94110.10106.92108.84108.8431,800
Nov 14, 2019109.83110.88108.43108.78108.789,000
Nov 13, 2019109.32111.71107.74109.87109.8714,800
Nov 12, 2019107.50111.95106.15109.65109.6526,400
Nov 11, 2019106.10108.89104.38107.50107.5022,600
Nov 08, 2019105.06108.89103.10107.10107.1013,100
Nov 07, 2019100.66105.00100.66105.00105.0013,100
Nov 06, 201998.16102.1196.01100.15100.1533,500
Nov 05, 201993.1599.8593.1598.0398.0325,600
Nov 04, 201988.2499.0088.0393.0093.0042,300
Nov 01, 201984.0088.0283.3686.6786.679,800
Oct 31, 201984.7384.9580.9083.4883.4816,800
Oct 30, 201983.1086.1182.6184.4884.4813,700
Oct 29, 201984.1984.9782.5783.0983.0912,000
Oct 28, 201982.7585.8081.5084.1984.1911,500
Oct 25, 201982.1983.4980.9082.3882.3811,100
Oct 24, 201983.5584.4081.9082.4582.457,200
Oct 23, 201982.6085.7481.4083.5083.5018,800
Oct 22, 201985.0186.1683.5084.3984.3911,500
Oct 21, 201981.8586.1581.8584.8884.8824,100
Oct 18, 201983.3584.6581.0081.8281.8212,600
Oct 17, 201982.3585.6380.9483.4283.4217,700
Oct 16, 201984.5485.8881.7682.2882.2814,000
Oct 15, 201986.9586.9584.1084.6084.6012,600
Oct 14, 201988.8291.1083.9485.3685.3610,900
Oct 11, 201988.9990.5087.2688.9188.917,300
Oct 10, 201989.7091.9185.7887.5787.576,300
Oct 09, 201994.7296.2689.4089.4089.407,100
Oct 08, 201999.7699.7692.5894.1994.1920,000
Oct 07, 2019102.78103.5198.3199.5899.5818,400
Oct 04, 2019104.50104.70101.57102.90102.907,400
Oct 03, 2019103.85106.70101.01103.05103.057,700
Oct 02, 2019105.79107.93103.15103.78103.785,200
Oct 01, 2019109.37111.36105.01106.83106.839,800
Sep 30, 2019108.56110.20106.52109.00109.007,500
Sep 27, 2019107.78110.50106.84108.89108.897,900
Sep 26, 2019108.47109.00106.54108.33108.336,700
Sep 25, 2019107.96111.47106.40108.24108.244,800
Sep 24, 2019109.44112.20104.97107.96107.9613,800
Sep 23, 2019110.86112.40108.15110.01110.0110,800
Sep 20, 2019111.94113.00109.24112.01112.0110,100
Sep 19, 2019111.84114.91109.52111.90111.9015,400
Sep 18, 2019111.40111.95108.05111.64111.6412,700
Sep 17, 2019109.01114.50104.00110.61110.6114,900
Sep 16, 2019109.04110.50106.78109.04109.043,400
Sep 13, 2019111.18113.00108.00109.15109.153,000
Sep 12, 2019112.71114.95107.63110.22110.226,500
Sep 11, 2019104.55116.39104.55112.14112.1434,000
Sep 10, 201999.41104.9695.94104.12104.1212,600
Sep 09, 201993.48100.5493.0599.7299.7217,100
Sep 06, 201992.2897.8291.9592.3092.3010,700
Sep 05, 201991.9493.6090.5792.0292.026,000
Sep 04, 201986.8392.2286.8390.9790.977,100
Sep 03, 201987.0588.8085.8085.8085.8011,500
Aug 30, 201988.1389.0087.0487.7187.717,700
Aug 29, 201990.0092.5287.3387.7587.7510,400
Aug 28, 201985.6090.2085.6089.1689.164,300
Aug 27, 201991.6591.6583.0285.5285.5210,300
Aug 26, 201990.1191.1089.7190.3890.383,700
Aug 23, 201991.0092.9787.0589.9589.957,300
Aug 22, 201995.3596.3090.8890.8990.894,400
Aug 21, 201995.5597.0094.3995.0795.075,300
Aug 20, 201994.0095.7493.0194.7594.755,400
Aug 19, 201997.52101.3092.5394.0994.0910,200
Aug 16, 201995.1797.7092.7296.2696.265,000
Aug 15, 201995.5796.9292.7294.2794.274,900
Aug 14, 201998.73100.4394.6595.0295.029,300
Aug 13, 201999.90105.7999.90100.60100.604,200
Aug 12, 2019103.92106.0099.3099.9899.984,900
Aug 09, 2019103.03105.91103.03104.33104.338,000
Aug 08, 2019100.30105.9998.32103.18103.1818,000
Aug 07, 201994.5198.7993.1898.0198.015,900
Aug 06, 201989.6595.9889.0894.5294.5214,300
Aug 05, 201990.0294.7388.0589.7689.767,800
Aug 02, 201986.8492.1885.5590.1890.1810,500
Aug 01, 201990.8091.8686.4186.8886.888,700
Jul 31, 201991.7392.6590.0890.8090.8010,000
Jul 30, 201990.3992.4089.0190.8190.818,800
Jul 29, 201992.0994.5090.5590.8090.806,200
Jul 26, 201991.5793.7090.5292.7292.7210,800
Jul 25, 201996.0197.0490.2191.3891.3816,300
Jul 24, 201995.2097.2595.2096.0496.047,000
Jul 23, 201999.4999.4994.6795.8695.8610,700
Jul 22, 201999.55100.8097.0198.0598.055,800
Jul 19, 2019100.54101.7099.0099.5599.556,200
Jul 18, 201999.90102.0799.90100.27100.273,900
Jul 17, 2019100.95101.9999.90100.14100.145,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...