U.S. markets open in 1 hour 28 minutes

Biglari Holdings Inc. (BH)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
85.95-3.29 (-3.69%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 28, 202088.5892.4285.1385.9585.952,500
Oct 27, 202093.5494.9588.4089.2489.242,800
Oct 26, 202096.0096.0490.3192.1692.162,900
Oct 23, 202092.9896.0591.5096.0596.056,600
Oct 22, 202087.8392.3587.0092.1892.184,600
Oct 21, 202087.3591.7984.9088.9788.975,900
Oct 20, 202085.9189.4885.4988.1988.194,200
Oct 19, 202085.5986.3084.0185.0885.083,700
Oct 16, 202087.1788.4084.3485.6985.694,600
Oct 15, 202085.6188.3783.5188.3688.369,900
Oct 14, 202087.1188.3785.8687.7487.742,000
Oct 13, 202088.4489.4986.5187.1187.114,300
Oct 12, 202090.0192.4587.5189.5589.556,000
Oct 09, 202091.8892.8490.3590.3690.362,100
Oct 08, 202092.4493.2090.1291.2091.203,100
Oct 07, 202088.7092.8888.6191.2191.214,300
Oct 06, 202090.9194.0087.2387.6487.644,500
Oct 05, 202091.8292.9088.9090.0590.053,100
Oct 02, 202089.1992.6588.9490.8390.831,400
Oct 01, 202089.9993.3887.0191.4291.426,100
Sep 30, 202090.3094.5988.8489.0189.016,200
Sep 29, 202091.9593.3689.0090.8290.823,500
Sep 28, 202091.7694.5889.9692.1392.134,700
Sep 25, 202091.4592.7089.2289.5189.514,200
Sep 24, 202091.2694.0990.5090.8090.803,200
Sep 23, 202096.9897.8489.0790.4890.4812,400
Sep 22, 202094.8297.8992.2597.8997.895,700
Sep 21, 202097.9199.6092.3595.5495.549,100
Sep 18, 202097.0799.9995.3799.0299.0210,100
Sep 17, 202097.4099.2595.9696.7596.756,000
Sep 16, 202099.88101.8494.8898.5198.5112,000
Sep 15, 2020100.74102.4097.9297.9397.939,000
Sep 14, 2020101.00102.9898.2798.3498.343,200
Sep 11, 202099.00103.7497.20100.64100.645,900
Sep 10, 202097.66100.3295.2299.1499.146,600
Sep 09, 202098.1798.8395.8597.8497.845,100
Sep 08, 202097.0998.9494.3297.1397.135,800
Sep 04, 202099.51100.0095.0195.7295.728,800
Sep 03, 202097.3399.8695.0197.8597.858,200
Sep 02, 202096.3799.9994.0097.0897.087,900
Sep 01, 202095.3599.9294.7696.3896.3811,100
Aug 31, 2020104.41104.4197.8999.1099.1010,400
Aug 28, 202098.33104.9996.42104.96104.966,900
Aug 27, 202092.7998.9689.5397.7797.778,000
Aug 26, 202092.8694.0890.0691.0291.024,600
Aug 25, 202094.5495.7992.0892.9392.936,700
Aug 24, 202092.5194.8089.0393.9393.936,300
Aug 21, 202095.1296.3790.0091.8191.818,000
Aug 20, 202097.0398.3095.3196.5096.509,600
Aug 19, 2020103.15104.8796.0298.2398.236,300
Aug 18, 202097.95105.0096.01102.59102.5919,000
Aug 17, 202096.3397.4493.2295.8095.8027,400
Aug 14, 202087.1796.2686.8695.9295.9223,800
Aug 13, 202085.0390.6484.9987.7987.7917,100
Aug 12, 202086.0090.0084.1085.7985.798,700
Aug 11, 202085.6092.0085.0386.0786.0710,600
Aug 10, 202076.1494.7876.1483.3983.3943,300
Aug 07, 202071.9276.1271.1275.5075.5017,200
Aug 06, 202070.4374.4570.4371.3171.317,000
Aug 05, 202068.8371.2567.0070.6270.6225,900
Aug 04, 202064.0068.8064.0068.6568.6511,000
Aug 03, 202065.1066.7361.9263.1163.1112,400
Jul 31, 202064.6566.1263.5064.9364.935,600
Jul 30, 202063.1365.5062.0064.7264.726,200
Jul 29, 202062.2065.5062.2064.6764.675,100
Jul 28, 202061.1064.2560.0162.2062.207,700
Jul 27, 202062.3063.1560.0361.4861.487,400
Jul 24, 202061.8263.4860.9662.7762.776,700
Jul 23, 202061.8563.8760.4362.2062.208,800
Jul 22, 202064.5065.5561.2962.2962.2915,000
Jul 21, 202064.0968.5063.6164.2964.2922,600
Jul 20, 202062.8966.7362.2563.1363.1311,400
Jul 17, 202062.9665.4861.8563.5663.565,900
Jul 16, 202065.1466.9562.2662.8562.853,300
Jul 15, 202061.0066.8958.7865.2665.2618,500
Jul 14, 202057.8660.3257.0158.3558.3518,500
Jul 13, 202061.0562.1556.9958.3658.3620,300
Jul 10, 202060.6563.7058.1060.0060.0016,200
Jul 09, 202064.7466.4559.1960.6660.6616,500
Jul 08, 202065.2868.2963.1563.7963.799,900
Jul 07, 202068.8069.7663.4965.2865.2813,000
Jul 06, 202066.7871.6966.4869.8069.8016,100
Jul 02, 202067.1868.9164.8165.6165.6115,800
Jul 01, 202069.1270.5063.7765.5765.5714,800
Jun 30, 202066.7969.9565.0868.9868.9810,000
Jun 29, 202064.5470.0062.8567.8267.8229,900
Jun 26, 202070.0070.0162.2563.9363.9342,200
Jun 25, 202070.0073.8768.0069.5269.5226,200
Jun 24, 202074.6677.3070.4573.7173.717,000
Jun 23, 202076.2878.0073.7076.5576.557,700
Jun 22, 202075.0077.5070.1274.4374.4321,200
Jun 19, 202083.1284.0073.4375.2175.2131,000
Jun 18, 202079.4684.5078.5380.3980.397,500
Jun 17, 202078.9985.8576.0881.6781.6718,000
Jun 16, 202079.4680.8875.0478.4178.4120,600
Jun 15, 202068.0379.8067.7774.6874.6821,000
Jun 12, 202066.0472.9966.0471.6971.6911,200
Jun 11, 202067.2570.1962.0163.0763.0714,200
Jun 10, 202078.1781.7370.6572.5272.528,000
Jun 09, 202083.2083.6577.0677.9877.9819,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...