Advertisement
Advertisement
U.S. Markets close in 3 hrs 3 mins
Advertisement
Advertisement
Advertisement
Advertisement

Biglari Holdings Inc. (BH)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
132.99+3.00 (+2.31%)
As of 12:39PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Aug 12, 2021 - Aug 12, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 2022129.09132.99129.09132.99132.99782
Aug 11, 2022128.07130.87128.01129.99129.99700
Aug 10, 2022127.87130.88126.35127.13127.13900
Aug 09, 2022128.00131.86126.19126.19126.193,000
Aug 08, 2022129.58133.29126.40127.81127.813,300
Aug 05, 2022122.90134.00121.16130.90130.905,200
Aug 04, 2022121.94122.50119.00121.42121.422,100
Aug 03, 2022120.60121.99119.12121.27121.271,300
Aug 02, 2022119.00121.48118.50118.95118.952,500
Aug 01, 2022121.49122.29119.00119.42119.425,300
Jul 29, 2022123.00123.00119.02120.21120.213,500
Jul 28, 2022121.35123.00119.03122.57122.57800
Jul 27, 2022120.26122.57118.50121.35121.352,300
Jul 26, 2022120.27121.45119.72120.16120.16600
Jul 25, 2022120.45122.27118.52121.40121.403,200
Jul 22, 2022121.00122.47121.00121.09121.09800
Jul 21, 2022120.08121.86120.05120.50120.501,100
Jul 20, 2022120.50123.15120.08120.95120.95800
Jul 19, 2022121.58123.54120.03121.11121.112,900
Jul 18, 2022122.00123.29120.00120.52120.523,800
Jul 15, 2022121.35124.50118.70121.28121.284,900
Jul 14, 2022120.01122.08117.32119.57119.571,400
Jul 13, 2022119.19122.00119.19119.99119.991,100
Jul 12, 2022121.70122.88118.13120.31120.311,500
Jul 11, 2022122.44123.23121.40122.00122.002,200
Jul 08, 2022120.22124.63119.61122.64122.645,200
Jul 07, 2022121.87123.99119.11122.57122.571,500
Jul 06, 2022124.33124.33120.71120.71120.711,400
Jul 05, 2022123.32124.99120.98124.97124.974,400
Jul 01, 2022122.18124.99117.72124.13124.134,500
Jun 30, 2022122.89126.50122.00122.70122.701,500
Jun 29, 2022123.19124.50122.00123.05123.051,500
Jun 28, 2022124.75126.97120.60123.49123.494,100
Jun 27, 2022125.49127.49122.00125.50125.507,100
Jun 24, 2022117.76125.92117.76124.07124.0714,700
Jun 23, 2022117.89118.84113.76117.28117.282,300
Jun 22, 2022121.34121.34115.15116.93116.935,300
Jun 21, 2022123.57124.96119.20120.93120.939,000
Jun 17, 2022129.08131.94121.00121.00121.009,300
Jun 16, 2022131.01134.34127.24128.50128.502,400
Jun 15, 2022131.00133.90127.62131.93131.932,300
Jun 14, 2022131.21132.98128.22129.27129.274,100
Jun 13, 2022133.19133.89130.90132.39132.392,700
Jun 10, 2022134.81136.74132.68135.66135.661,400
Jun 09, 2022134.96136.40132.50136.00136.002,300
Jun 08, 2022134.98135.47130.01135.47135.474,600
Jun 07, 2022132.50136.74131.00135.02135.024,200
Jun 06, 2022135.15135.50132.12133.48133.481,400
Jun 03, 2022135.18136.75131.54134.49134.4910,700
Jun 02, 2022135.00136.89134.25135.56135.561,800
Jun 01, 2022133.08135.40131.15134.02134.023,500
May 31, 2022133.35135.38130.05133.71133.712,600
May 27, 2022130.06135.35129.90132.12132.124,100
May 26, 2022132.50132.50126.50129.80129.801,400
May 25, 2022127.09131.35124.55128.93128.933,600
May 24, 2022128.83129.86125.20127.11127.111,400
May 23, 2022125.83133.29125.83128.95128.953,500
May 20, 2022125.90127.57124.02125.83125.833,200
May 19, 2022126.55131.30123.48123.56123.565,200
May 18, 2022136.80136.80127.89128.17128.173,400
May 17, 2022135.88139.85132.25137.65137.651,600
May 16, 2022137.88138.40132.51134.50134.502,700
May 13, 2022135.62138.46135.00137.11137.111,800
May 12, 2022135.92139.20133.80134.56134.562,400
May 11, 2022144.78146.39135.70137.11137.112,400
May 10, 2022143.25147.46137.64138.62138.625,600
May 09, 2022142.46147.47140.03143.21143.213,900
May 06, 2022140.19145.26139.29145.06145.067,900
May 05, 2022140.17141.98138.51141.60141.603,100
May 04, 2022137.71141.89137.56141.88141.881,900
May 03, 2022138.51139.99135.79137.07137.072,700
May 02, 2022137.62141.80135.09138.01138.015,200
Apr 29, 2022138.50140.67136.01136.39136.394,200
Apr 28, 2022138.00141.24138.00139.04139.041,300
Apr 27, 2022138.39142.29138.00139.53139.532,000
Apr 26, 2022138.73142.69137.05137.07137.072,700
Apr 25, 2022139.90141.39138.55139.72139.72800
Apr 22, 2022144.42147.53140.15140.31140.312,900
Apr 21, 2022145.48147.70142.50145.99145.995,000
Apr 20, 2022139.98144.75139.98144.59144.592,600
Apr 19, 2022139.43141.91139.43140.35140.351,200
Apr 18, 2022137.14140.09135.02139.36139.362,800
Apr 14, 2022139.70141.97138.32138.32138.321,200
Apr 13, 2022136.35140.95136.25138.46138.462,200
Apr 12, 2022136.58140.72135.82137.19137.192,500
Apr 11, 2022134.61138.19133.35135.58135.583,700
Apr 08, 2022136.90140.50135.49135.49135.492,200
Apr 07, 2022136.25138.91135.13138.05138.051,300
Apr 06, 2022138.89140.96135.48135.73135.733,500
Apr 05, 2022141.54144.00138.19138.99138.992,300
Apr 04, 2022146.50146.50141.26142.37142.371,900
Apr 01, 2022142.85146.59140.75144.50144.502,500
Mar 31, 2022144.95144.95141.53144.61144.611,000
Mar 30, 2022147.74148.75144.29144.32144.321,200
Mar 29, 2022144.01149.62144.01145.85145.852,000
Mar 28, 2022144.92146.37144.18144.81144.811,900
Mar 25, 2022148.07148.07144.04145.43145.431,500
Mar 24, 2022149.10149.99146.25147.56147.561,800
Mar 23, 2022148.77153.50147.22147.31147.313,200
Mar 22, 2022153.38153.97150.00150.01150.012,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement