Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Biglari Holdings Inc. (BH)

NYSE - NYSE Delayed Price. Currency in USD
166.07+0.56 (+0.34%)
At close: 04:00PM EST
166.07 -2.15 (-1.28%)
After hours: 04:02PM EST
Advertisement
Advertisement
Time Period:
Feb 03, 2022 - Feb 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 2023165.59168.77165.35166.07166.072,764
Feb 02, 2023166.18167.93163.75165.51165.512,400
Feb 01, 2023162.18166.90161.40165.15165.152,200
Jan 31, 2023161.58164.75161.50163.07163.074,000
Jan 30, 2023158.00162.54157.55160.90160.902,000
Jan 27, 2023163.31166.11157.65158.58158.583,200
Jan 26, 2023158.49164.04158.49163.46163.464,300
Jan 25, 2023152.99159.00152.71158.49158.493,200
Jan 24, 2023150.78152.95150.18152.71152.711,700
Jan 23, 2023148.75152.94148.75150.78150.784,100
Jan 20, 2023148.91149.05147.63148.48148.482,700
Jan 19, 2023148.00148.79147.16148.77148.77900
Jan 18, 2023147.10148.97146.51147.58147.58700
Jan 17, 2023147.84148.99145.27147.08147.081,800
Jan 13, 2023145.40148.85145.22147.84147.844,200
Jan 12, 2023146.32146.97145.32146.24146.24900
Jan 11, 2023144.99147.44144.53146.15146.153,300
Jan 10, 2023142.95145.70142.45144.96144.962,300
Jan 09, 2023143.56143.76140.82142.42142.421,100
Jan 06, 2023141.50143.89140.46143.33143.332,300
Jan 05, 2023141.52141.52140.00140.10140.101,700
Jan 04, 2023138.27143.51138.27141.56141.561,900
Jan 03, 2023139.87139.95137.84138.35138.351,800
Dec 30, 2022138.50139.00137.86138.80138.801,500
Dec 29, 2022138.97139.44137.76138.17138.17600
Dec 28, 2022137.74139.44137.25138.20138.20700
Dec 27, 2022139.44139.44137.41138.19138.191,000
Dec 23, 2022138.57140.28137.75139.29139.29500
Dec 22, 2022139.40139.72137.79138.68138.681,800
Dec 21, 2022138.20140.64138.20140.15140.151,300
Dec 20, 2022136.84138.27136.30137.31137.311,000
Dec 19, 2022139.00140.84135.24135.79135.795,000
Dec 16, 2022139.90141.80138.72138.73138.733,700
Dec 15, 2022139.96143.19138.51141.10141.103,000
Dec 14, 2022140.90143.20139.91140.49140.492,100
Dec 13, 2022144.60144.60139.90139.99139.998,000
Dec 12, 2022141.70145.75141.70142.67142.671,600
Dec 09, 2022143.00143.00141.32141.82141.82900
Dec 08, 2022142.70142.95141.10142.94142.941,000
Dec 07, 2022141.50143.24141.50142.00142.00700
Dec 06, 2022140.94142.20140.54141.86141.861,700
Dec 05, 2022142.89146.00141.02141.83141.831,800
Dec 02, 2022144.40145.14141.73144.98144.982,300
Dec 01, 2022144.88147.48140.37145.75145.751,700
Nov 30, 2022141.90144.88140.33143.86143.861,600
Nov 29, 2022140.00143.64140.00140.34140.34700
Nov 28, 2022146.45146.78138.45140.28140.281,300
Nov 25, 2022141.60142.54140.42140.46140.46500
Nov 23, 2022142.53142.98140.96141.60141.60500
Nov 22, 2022144.80144.80143.06143.06143.061,000
Nov 21, 2022144.65145.53143.69145.49145.491,200
Nov 18, 2022145.49145.49143.04143.66143.661,000
Nov 17, 2022144.42145.46142.36145.40145.40600
Nov 16, 2022142.21146.48142.21145.47145.471,500
Nov 15, 2022143.18146.96142.00142.00142.00700
Nov 14, 2022144.51144.51141.97141.97141.973,700
Nov 11, 2022147.17147.17141.77144.44144.44600
Nov 10, 2022142.95146.87140.65146.87146.872,500
Nov 09, 2022140.00143.83137.47140.25140.251,400
Nov 08, 2022141.80144.48140.32140.39140.392,000
Nov 07, 2022144.99147.00140.00141.95141.953,300
Nov 04, 2022139.68145.60138.30140.00140.004,400
Nov 03, 2022136.74139.96136.26139.18139.181,000
Nov 02, 2022139.98141.11136.70137.22137.223,300
Nov 01, 2022139.58140.46137.55139.05139.052,500
Oct 31, 2022136.78139.98136.72137.95137.951,100
Oct 28, 2022134.47141.95134.15138.01138.014,000
Oct 27, 2022135.20138.65134.04134.04134.042,100
Oct 26, 2022131.99137.50131.95134.67134.673,000
Oct 25, 2022130.00133.05129.60131.82131.821,800
Oct 24, 2022131.16133.21131.00131.75131.751,400
Oct 21, 2022128.47132.75128.47131.50131.501,900
Oct 20, 2022127.57129.33126.88128.48128.48900
Oct 19, 2022126.00128.50125.26127.00127.00900
Oct 18, 2022129.00129.86127.00127.00127.001,400
Oct 17, 2022126.50128.73126.50127.87127.87800
Oct 14, 2022125.95129.90125.95125.97125.97700
Oct 13, 2022121.65127.85121.65126.00126.001,600
Oct 12, 2022125.53128.00123.51123.68123.68900
Oct 11, 2022127.50129.00124.97125.12125.123,200
Oct 10, 2022125.76130.78123.50128.00128.002,500
Oct 07, 2022128.12133.50123.28125.33125.333,300
Oct 06, 2022129.98134.00126.36128.94128.944,400
Oct 05, 2022123.47130.16123.47127.03127.036,400
Oct 04, 2022121.57125.00121.57124.07124.074,200
Oct 03, 2022118.05121.40117.38120.73120.735,700
Sep 30, 2022117.80119.26115.60115.60115.601,200
Sep 29, 2022120.81121.61115.22118.00118.003,800
Sep 28, 2022119.36124.00119.36121.65121.654,400
Sep 27, 2022119.42125.82118.52119.15119.151,400
Sep 26, 2022120.56123.95118.53118.53118.531,800
Sep 23, 2022120.98123.41119.00119.01119.012,800
Sep 22, 2022122.18124.94121.00121.52121.52800
Sep 21, 2022124.93126.75120.64122.37122.371,600
Sep 20, 2022124.30126.76123.53123.76123.761,000
Sep 19, 2022124.11129.60124.11125.86125.861,600
Sep 16, 2022122.75125.60122.50122.50122.504,000
Sep 15, 2022123.19126.11122.51122.51122.51900
Sep 14, 2022127.00127.88122.50122.50122.502,200
Sep 13, 2022125.75126.01122.94124.45124.45900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement