Mail

BH - Biglari Holdings Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 05, 2019	108.48	110.77	108.00	109.92	109.92	8,225
Dec 04, 2019	109.56	111.41	107.96	108.36	108.36	20,200
Dec 03, 2019	108.44	110.17	106.00	108.92	108.92	16,000
Dec 02, 2019	112.58	113.95	107.21	109.53	109.53	22,100
Nov 29, 2019	112.17	114.00	111.85	112.80	112.80	4,200
Nov 27, 2019	113.08	115.81	111.83	113.03	113.03	23,000
Nov 26, 2019	110.99	114.46	109.54	112.51	112.51	47,000
Nov 25, 2019	107.18	111.01	106.42	110.03	110.03	20,800
Nov 22, 2019	106.47	108.90	105.17	107.12	107.12	9,800
Nov 21, 2019	107.34	108.98	102.75	106.20	106.20	34,300
Nov 20, 2019	105.09	107.88	105.09	107.06	107.06	5,600
Nov 19, 2019	107.10	109.00	104.38	105.23	105.23	17,200
Nov 18, 2019	108.80	108.80	106.00	107.30	107.30	11,600
Nov 15, 2019	109.94	110.10	106.92	108.84	108.84	31,800
Nov 14, 2019	109.83	110.88	108.43	108.78	108.78	9,000
Nov 13, 2019	109.32	111.71	107.74	109.87	109.87	14,800
Nov 12, 2019	107.50	111.95	106.15	109.65	109.65	26,400
Nov 11, 2019	106.10	108.89	104.38	107.50	107.50	22,600
Nov 08, 2019	105.06	108.89	103.10	107.10	107.10	13,100
Nov 07, 2019	100.66	105.00	100.66	105.00	105.00	13,100
Nov 06, 2019	98.16	102.11	96.01	100.15	100.15	33,500
Nov 05, 2019	93.15	99.85	93.15	98.03	98.03	25,600
Nov 04, 2019	88.24	99.00	88.03	93.00	93.00	42,300
Nov 01, 2019	84.00	88.02	83.36	86.67	86.67	9,800
Oct 31, 2019	84.73	84.95	80.90	83.48	83.48	16,800
Oct 30, 2019	83.10	86.11	82.61	84.48	84.48	13,700
Oct 29, 2019	84.19	84.97	82.57	83.09	83.09	12,000
Oct 28, 2019	82.75	85.80	81.50	84.19	84.19	11,500
Oct 25, 2019	82.19	83.49	80.90	82.38	82.38	11,100
Oct 24, 2019	83.55	84.40	81.90	82.45	82.45	7,200
Oct 23, 2019	82.60	85.74	81.40	83.50	83.50	18,800
Oct 22, 2019	85.01	86.16	83.50	84.39	84.39	11,500
Oct 21, 2019	81.85	86.15	81.85	84.88	84.88	24,100
Oct 18, 2019	83.35	84.65	81.00	81.82	81.82	12,600
Oct 17, 2019	82.35	85.63	80.94	83.42	83.42	17,700
Oct 16, 2019	84.54	85.88	81.76	82.28	82.28	14,000
Oct 15, 2019	86.95	86.95	84.10	84.60	84.60	12,600
Oct 14, 2019	88.82	91.10	83.94	85.36	85.36	10,900
Oct 11, 2019	88.99	90.50	87.26	88.91	88.91	7,300
Oct 10, 2019	89.70	91.91	85.78	87.57	87.57	6,300
Oct 09, 2019	94.72	96.26	89.40	89.40	89.40	7,100
Oct 08, 2019	99.76	99.76	92.58	94.19	94.19	20,000
Oct 07, 2019	102.78	103.51	98.31	99.58	99.58	18,400
Oct 04, 2019	104.50	104.70	101.57	102.90	102.90	7,400
Oct 03, 2019	103.85	106.70	101.01	103.05	103.05	7,700
Oct 02, 2019	105.79	107.93	103.15	103.78	103.78	5,200
Oct 01, 2019	109.37	111.36	105.01	106.83	106.83	9,800
Sep 30, 2019	108.56	110.20	106.52	109.00	109.00	7,500
Sep 27, 2019	107.78	110.50	106.84	108.89	108.89	7,900
Sep 26, 2019	108.47	109.00	106.54	108.33	108.33	6,700
Sep 25, 2019	107.96	111.47	106.40	108.24	108.24	4,800
Sep 24, 2019	109.44	112.20	104.97	107.96	107.96	13,800
Sep 23, 2019	110.86	112.40	108.15	110.01	110.01	10,800
Sep 20, 2019	111.94	113.00	109.24	112.01	112.01	10,100
Sep 19, 2019	111.84	114.91	109.52	111.90	111.90	15,400
Sep 18, 2019	111.40	111.95	108.05	111.64	111.64	12,700
Sep 17, 2019	109.01	114.50	104.00	110.61	110.61	14,900
Sep 16, 2019	109.04	110.50	106.78	109.04	109.04	3,400
Sep 13, 2019	111.18	113.00	108.00	109.15	109.15	3,000
Sep 12, 2019	112.71	114.95	107.63	110.22	110.22	6,500
Sep 11, 2019	104.55	116.39	104.55	112.14	112.14	34,000
Sep 10, 2019	99.41	104.96	95.94	104.12	104.12	12,600
Sep 09, 2019	93.48	100.54	93.05	99.72	99.72	17,100
Sep 06, 2019	92.28	97.82	91.95	92.30	92.30	10,700
Sep 05, 2019	91.94	93.60	90.57	92.02	92.02	6,000
Sep 04, 2019	86.83	92.22	86.83	90.97	90.97	7,100
Sep 03, 2019	87.05	88.80	85.80	85.80	85.80	11,500
Aug 30, 2019	88.13	89.00	87.04	87.71	87.71	7,700
Aug 29, 2019	90.00	92.52	87.33	87.75	87.75	10,400
Aug 28, 2019	85.60	90.20	85.60	89.16	89.16	4,300
Aug 27, 2019	91.65	91.65	83.02	85.52	85.52	10,300
Aug 26, 2019	90.11	91.10	89.71	90.38	90.38	3,700
Aug 23, 2019	91.00	92.97	87.05	89.95	89.95	7,300
Aug 22, 2019	95.35	96.30	90.88	90.89	90.89	4,400
Aug 21, 2019	95.55	97.00	94.39	95.07	95.07	5,300
Aug 20, 2019	94.00	95.74	93.01	94.75	94.75	5,400
Aug 19, 2019	97.52	101.30	92.53	94.09	94.09	10,200
Aug 16, 2019	95.17	97.70	92.72	96.26	96.26	5,000
Aug 15, 2019	95.57	96.92	92.72	94.27	94.27	4,900
Aug 14, 2019	98.73	100.43	94.65	95.02	95.02	9,300
Aug 13, 2019	99.90	105.79	99.90	100.60	100.60	4,200
Aug 12, 2019	103.92	106.00	99.30	99.98	99.98	4,900
Aug 09, 2019	103.03	105.91	103.03	104.33	104.33	8,000
Aug 08, 2019	100.30	105.99	98.32	103.18	103.18	18,000
Aug 07, 2019	94.51	98.79	93.18	98.01	98.01	5,900
Aug 06, 2019	89.65	95.98	89.08	94.52	94.52	14,300
Aug 05, 2019	90.02	94.73	88.05	89.76	89.76	7,800
Aug 02, 2019	86.84	92.18	85.55	90.18	90.18	10,500
Aug 01, 2019	90.80	91.86	86.41	86.88	86.88	8,700
Jul 31, 2019	91.73	92.65	90.08	90.80	90.80	10,000
Jul 30, 2019	90.39	92.40	89.01	90.81	90.81	8,800
Jul 29, 2019	92.09	94.50	90.55	90.80	90.80	6,200
Jul 26, 2019	91.57	93.70	90.52	92.72	92.72	10,800
Jul 25, 2019	96.01	97.04	90.21	91.38	91.38	16,300
Jul 24, 2019	95.20	97.25	95.20	96.04	96.04	7,000
Jul 23, 2019	99.49	99.49	94.67	95.86	95.86	10,700
Jul 22, 2019	99.55	100.80	97.01	98.05	98.05	5,800
Jul 19, 2019	100.54	101.70	99.00	99.55	99.55	6,200
Jul 18, 2019	99.90	102.07	99.90	100.27	100.27	3,900
Jul 17, 2019	100.95	101.99	99.90	100.14	100.14	5,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...