U.S. markets open in 1 hour 28 minutes
S&P Futures
3,264.00+0.50(+0.02%)Dow Futures
26,342.00-67.00(-0.25%)Nasdaq Futures
11,174.25+41.50(+0.37%)
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
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 28, 2020 | 88.58 | 92.42 | 85.13 | 85.95 | 85.95 | 2,500 |
| Oct 27, 2020 | 93.54 | 94.95 | 88.40 | 89.24 | 89.24 | 2,800 |
| Oct 26, 2020 | 96.00 | 96.04 | 90.31 | 92.16 | 92.16 | 2,900 |
| Oct 23, 2020 | 92.98 | 96.05 | 91.50 | 96.05 | 96.05 | 6,600 |
| Oct 22, 2020 | 87.83 | 92.35 | 87.00 | 92.18 | 92.18 | 4,600 |
| Oct 21, 2020 | 87.35 | 91.79 | 84.90 | 88.97 | 88.97 | 5,900 |
| Oct 20, 2020 | 85.91 | 89.48 | 85.49 | 88.19 | 88.19 | 4,200 |
| Oct 19, 2020 | 85.59 | 86.30 | 84.01 | 85.08 | 85.08 | 3,700 |
| Oct 16, 2020 | 87.17 | 88.40 | 84.34 | 85.69 | 85.69 | 4,600 |
| Oct 15, 2020 | 85.61 | 88.37 | 83.51 | 88.36 | 88.36 | 9,900 |
| Oct 14, 2020 | 87.11 | 88.37 | 85.86 | 87.74 | 87.74 | 2,000 |
| Oct 13, 2020 | 88.44 | 89.49 | 86.51 | 87.11 | 87.11 | 4,300 |
| Oct 12, 2020 | 90.01 | 92.45 | 87.51 | 89.55 | 89.55 | 6,000 |
| Oct 09, 2020 | 91.88 | 92.84 | 90.35 | 90.36 | 90.36 | 2,100 |
| Oct 08, 2020 | 92.44 | 93.20 | 90.12 | 91.20 | 91.20 | 3,100 |
| Oct 07, 2020 | 88.70 | 92.88 | 88.61 | 91.21 | 91.21 | 4,300 |
| Oct 06, 2020 | 90.91 | 94.00 | 87.23 | 87.64 | 87.64 | 4,500 |
| Oct 05, 2020 | 91.82 | 92.90 | 88.90 | 90.05 | 90.05 | 3,100 |
| Oct 02, 2020 | 89.19 | 92.65 | 88.94 | 90.83 | 90.83 | 1,400 |
| Oct 01, 2020 | 89.99 | 93.38 | 87.01 | 91.42 | 91.42 | 6,100 |
| Sep 30, 2020 | 90.30 | 94.59 | 88.84 | 89.01 | 89.01 | 6,200 |
| Sep 29, 2020 | 91.95 | 93.36 | 89.00 | 90.82 | 90.82 | 3,500 |
| Sep 28, 2020 | 91.76 | 94.58 | 89.96 | 92.13 | 92.13 | 4,700 |
| Sep 25, 2020 | 91.45 | 92.70 | 89.22 | 89.51 | 89.51 | 4,200 |
| Sep 24, 2020 | 91.26 | 94.09 | 90.50 | 90.80 | 90.80 | 3,200 |
| Sep 23, 2020 | 96.98 | 97.84 | 89.07 | 90.48 | 90.48 | 12,400 |
| Sep 22, 2020 | 94.82 | 97.89 | 92.25 | 97.89 | 97.89 | 5,700 |
| Sep 21, 2020 | 97.91 | 99.60 | 92.35 | 95.54 | 95.54 | 9,100 |
| Sep 18, 2020 | 97.07 | 99.99 | 95.37 | 99.02 | 99.02 | 10,100 |
| Sep 17, 2020 | 97.40 | 99.25 | 95.96 | 96.75 | 96.75 | 6,000 |
| Sep 16, 2020 | 99.88 | 101.84 | 94.88 | 98.51 | 98.51 | 12,000 |
| Sep 15, 2020 | 100.74 | 102.40 | 97.92 | 97.93 | 97.93 | 9,000 |
| Sep 14, 2020 | 101.00 | 102.98 | 98.27 | 98.34 | 98.34 | 3,200 |
| Sep 11, 2020 | 99.00 | 103.74 | 97.20 | 100.64 | 100.64 | 5,900 |
| Sep 10, 2020 | 97.66 | 100.32 | 95.22 | 99.14 | 99.14 | 6,600 |
| Sep 09, 2020 | 98.17 | 98.83 | 95.85 | 97.84 | 97.84 | 5,100 |
| Sep 08, 2020 | 97.09 | 98.94 | 94.32 | 97.13 | 97.13 | 5,800 |
| Sep 04, 2020 | 99.51 | 100.00 | 95.01 | 95.72 | 95.72 | 8,800 |
| Sep 03, 2020 | 97.33 | 99.86 | 95.01 | 97.85 | 97.85 | 8,200 |
| Sep 02, 2020 | 96.37 | 99.99 | 94.00 | 97.08 | 97.08 | 7,900 |
| Sep 01, 2020 | 95.35 | 99.92 | 94.76 | 96.38 | 96.38 | 11,100 |
| Aug 31, 2020 | 104.41 | 104.41 | 97.89 | 99.10 | 99.10 | 10,400 |
| Aug 28, 2020 | 98.33 | 104.99 | 96.42 | 104.96 | 104.96 | 6,900 |
| Aug 27, 2020 | 92.79 | 98.96 | 89.53 | 97.77 | 97.77 | 8,000 |
| Aug 26, 2020 | 92.86 | 94.08 | 90.06 | 91.02 | 91.02 | 4,600 |
| Aug 25, 2020 | 94.54 | 95.79 | 92.08 | 92.93 | 92.93 | 6,700 |
| Aug 24, 2020 | 92.51 | 94.80 | 89.03 | 93.93 | 93.93 | 6,300 |
| Aug 21, 2020 | 95.12 | 96.37 | 90.00 | 91.81 | 91.81 | 8,000 |
| Aug 20, 2020 | 97.03 | 98.30 | 95.31 | 96.50 | 96.50 | 9,600 |
| Aug 19, 2020 | 103.15 | 104.87 | 96.02 | 98.23 | 98.23 | 6,300 |
| Aug 18, 2020 | 97.95 | 105.00 | 96.01 | 102.59 | 102.59 | 19,000 |
| Aug 17, 2020 | 96.33 | 97.44 | 93.22 | 95.80 | 95.80 | 27,400 |
| Aug 14, 2020 | 87.17 | 96.26 | 86.86 | 95.92 | 95.92 | 23,800 |
| Aug 13, 2020 | 85.03 | 90.64 | 84.99 | 87.79 | 87.79 | 17,100 |
| Aug 12, 2020 | 86.00 | 90.00 | 84.10 | 85.79 | 85.79 | 8,700 |
| Aug 11, 2020 | 85.60 | 92.00 | 85.03 | 86.07 | 86.07 | 10,600 |
| Aug 10, 2020 | 76.14 | 94.78 | 76.14 | 83.39 | 83.39 | 43,300 |
| Aug 07, 2020 | 71.92 | 76.12 | 71.12 | 75.50 | 75.50 | 17,200 |
| Aug 06, 2020 | 70.43 | 74.45 | 70.43 | 71.31 | 71.31 | 7,000 |
| Aug 05, 2020 | 68.83 | 71.25 | 67.00 | 70.62 | 70.62 | 25,900 |
| Aug 04, 2020 | 64.00 | 68.80 | 64.00 | 68.65 | 68.65 | 11,000 |
| Aug 03, 2020 | 65.10 | 66.73 | 61.92 | 63.11 | 63.11 | 12,400 |
| Jul 31, 2020 | 64.65 | 66.12 | 63.50 | 64.93 | 64.93 | 5,600 |
| Jul 30, 2020 | 63.13 | 65.50 | 62.00 | 64.72 | 64.72 | 6,200 |
| Jul 29, 2020 | 62.20 | 65.50 | 62.20 | 64.67 | 64.67 | 5,100 |
| Jul 28, 2020 | 61.10 | 64.25 | 60.01 | 62.20 | 62.20 | 7,700 |
| Jul 27, 2020 | 62.30 | 63.15 | 60.03 | 61.48 | 61.48 | 7,400 |
| Jul 24, 2020 | 61.82 | 63.48 | 60.96 | 62.77 | 62.77 | 6,700 |
| Jul 23, 2020 | 61.85 | 63.87 | 60.43 | 62.20 | 62.20 | 8,800 |
| Jul 22, 2020 | 64.50 | 65.55 | 61.29 | 62.29 | 62.29 | 15,000 |
| Jul 21, 2020 | 64.09 | 68.50 | 63.61 | 64.29 | 64.29 | 22,600 |
| Jul 20, 2020 | 62.89 | 66.73 | 62.25 | 63.13 | 63.13 | 11,400 |
| Jul 17, 2020 | 62.96 | 65.48 | 61.85 | 63.56 | 63.56 | 5,900 |
| Jul 16, 2020 | 65.14 | 66.95 | 62.26 | 62.85 | 62.85 | 3,300 |
| Jul 15, 2020 | 61.00 | 66.89 | 58.78 | 65.26 | 65.26 | 18,500 |
| Jul 14, 2020 | 57.86 | 60.32 | 57.01 | 58.35 | 58.35 | 18,500 |
| Jul 13, 2020 | 61.05 | 62.15 | 56.99 | 58.36 | 58.36 | 20,300 |
| Jul 10, 2020 | 60.65 | 63.70 | 58.10 | 60.00 | 60.00 | 16,200 |
| Jul 09, 2020 | 64.74 | 66.45 | 59.19 | 60.66 | 60.66 | 16,500 |
| Jul 08, 2020 | 65.28 | 68.29 | 63.15 | 63.79 | 63.79 | 9,900 |
| Jul 07, 2020 | 68.80 | 69.76 | 63.49 | 65.28 | 65.28 | 13,000 |
| Jul 06, 2020 | 66.78 | 71.69 | 66.48 | 69.80 | 69.80 | 16,100 |
| Jul 02, 2020 | 67.18 | 68.91 | 64.81 | 65.61 | 65.61 | 15,800 |
| Jul 01, 2020 | 69.12 | 70.50 | 63.77 | 65.57 | 65.57 | 14,800 |
| Jun 30, 2020 | 66.79 | 69.95 | 65.08 | 68.98 | 68.98 | 10,000 |
| Jun 29, 2020 | 64.54 | 70.00 | 62.85 | 67.82 | 67.82 | 29,900 |
| Jun 26, 2020 | 70.00 | 70.01 | 62.25 | 63.93 | 63.93 | 42,200 |
| Jun 25, 2020 | 70.00 | 73.87 | 68.00 | 69.52 | 69.52 | 26,200 |
| Jun 24, 2020 | 74.66 | 77.30 | 70.45 | 73.71 | 73.71 | 7,000 |
| Jun 23, 2020 | 76.28 | 78.00 | 73.70 | 76.55 | 76.55 | 7,700 |
| Jun 22, 2020 | 75.00 | 77.50 | 70.12 | 74.43 | 74.43 | 21,200 |
| Jun 19, 2020 | 83.12 | 84.00 | 73.43 | 75.21 | 75.21 | 31,000 |
| Jun 18, 2020 | 79.46 | 84.50 | 78.53 | 80.39 | 80.39 | 7,500 |
| Jun 17, 2020 | 78.99 | 85.85 | 76.08 | 81.67 | 81.67 | 18,000 |
| Jun 16, 2020 | 79.46 | 80.88 | 75.04 | 78.41 | 78.41 | 20,600 |
| Jun 15, 2020 | 68.03 | 79.80 | 67.77 | 74.68 | 74.68 | 21,000 |
| Jun 12, 2020 | 66.04 | 72.99 | 66.04 | 71.69 | 71.69 | 11,200 |
| Jun 11, 2020 | 67.25 | 70.19 | 62.01 | 63.07 | 63.07 | 14,200 |
| Jun 10, 2020 | 78.17 | 81.73 | 70.65 | 72.52 | 72.52 | 8,000 |
| Jun 09, 2020 | 83.20 | 83.65 | 77.06 | 77.98 | 77.98 | 19,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
