BH - Biglari Holdings Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 2018417.69421.87411.04420.60420.604,244
Feb 22, 2018416.77422.91412.08416.01416.014,000
Feb 21, 2018409.69423.00408.70417.86417.867,600
Feb 20, 2018390.59411.41385.55407.97407.976,500
Feb 16, 2018396.39405.83387.76391.62391.627,200
Feb 15, 2018401.18404.00396.04398.15398.155,800
Feb 14, 2018392.34407.39392.34398.63398.634,300
Feb 13, 2018400.19407.37389.96394.99394.9917,600
Feb 12, 2018403.00408.99394.84402.38402.385,200
Feb 09, 2018389.46403.55383.56403.13403.135,000
Feb 08, 2018397.20404.04385.60388.72388.726,200
Feb 07, 2018391.25400.16390.80399.04399.043,900
Feb 06, 2018388.72400.59383.50390.74390.748,000
Feb 05, 2018390.50406.12390.10393.04393.043,400
Feb 02, 2018410.24410.24402.00404.00404.005,800
Feb 01, 2018411.08418.61404.78411.05411.054,900
Jan 31, 2018414.00424.49411.88412.69412.694,400
Jan 30, 2018413.38418.40410.02414.76414.764,200
Jan 29, 2018419.30422.49412.18413.44413.442,800
Jan 26, 2018423.23424.70414.15418.73418.732,700
Jan 25, 2018409.50424.99406.00424.05424.057,300
Jan 24, 2018412.87417.29405.31407.81407.813,700
Jan 23, 2018411.27415.01406.35414.21414.215,100
Jan 22, 2018411.50413.80407.85412.93412.934,200
Jan 19, 2018405.85422.98400.00411.62411.625,500
Jan 18, 2018418.26420.79404.01407.38407.388,200
Jan 17, 2018419.78423.50415.00419.38419.383,800
Jan 16, 2018426.51430.00417.41418.12418.122,900
Jan 12, 2018427.00427.57421.00424.04424.044,500
Jan 11, 2018423.96432.05420.00425.45425.454,500
Jan 10, 2018419.53422.55418.84422.21422.213,100
Jan 09, 2018421.28421.99415.00418.40418.407,000
Jan 08, 2018416.14421.28408.64419.36419.365,200
Jan 05, 2018416.85422.50413.56417.98417.986,500
Jan 04, 2018416.61421.47412.00415.32415.323,700
Jan 03, 2018420.87422.21413.73417.91417.914,100
Jan 02, 2018414.48421.61406.30419.98419.985,500
Dec 29, 2017421.19423.98411.72414.40414.404,400
Dec 28, 2017418.80423.03416.71422.55422.554,200
Dec 27, 2017420.54424.22415.10417.07417.078,500
Dec 26, 2017416.95423.05415.44419.97419.973,200
Dec 22, 2017422.98425.00416.20418.73418.737,500
Dec 21, 2017418.16423.00415.35421.80421.803,500
Dec 20, 2017423.00423.00413.86416.91416.915,700
Dec 19, 2017412.55424.95412.55424.93424.939,000
Dec 18, 2017413.43419.55408.00410.71410.719,900
Dec 15, 2017401.52423.76399.20417.15417.1533,100
Dec 14, 2017397.80416.61397.26403.20403.2014,700
Dec 13, 2017389.98399.00389.21397.26397.269,600
Dec 12, 2017381.10392.42376.16389.86389.868,800
Dec 11, 2017362.26385.00362.25379.85379.8514,200
Dec 08, 2017366.34368.56362.08363.62363.628,700
Dec 07, 2017362.67368.90359.97363.35363.354,000
Dec 06, 2017367.72369.88359.31362.72362.722,800
Dec 05, 2017362.05375.21352.35368.41368.4111,800
Dec 04, 2017340.82363.57335.00361.63361.6316,100
Dec 01, 2017345.56345.56335.10337.78337.786,500
Nov 30, 2017348.02350.00341.20343.00343.007,800
Nov 29, 2017335.93349.89335.00347.18347.1811,300
Nov 28, 2017331.84337.97329.00335.36335.369,300
Nov 27, 2017340.68340.68326.70332.52332.528,200
Nov 24, 2017331.03340.38331.03339.44339.443,700
Nov 22, 2017335.89339.80328.00329.88329.886,900
Nov 21, 2017340.45343.00332.31336.10336.104,900
Nov 20, 2017342.12347.94332.01339.01339.018,300
Nov 17, 2017343.84349.00338.56343.43343.432,900
Nov 16, 2017344.00346.96336.21344.67344.673,900
Nov 15, 2017348.46349.73339.76343.79343.794,400
Nov 14, 2017345.71352.58345.71349.00349.002,500
Nov 13, 2017348.50355.00345.04347.58347.582,200
Nov 10, 2017356.44356.50345.76350.00350.004,800
Nov 09, 2017336.28358.11336.28355.32355.326,900
Nov 08, 2017337.26340.79331.00334.75334.7518,000
Nov 07, 2017337.21348.05337.21338.31338.3111,300
Nov 06, 2017342.03342.17324.81338.47338.4715,900
Nov 03, 2017363.30367.00360.60361.27361.271,600
Nov 02, 2017360.25364.90355.31363.33363.333,500
Nov 01, 2017358.10360.69351.34360.26360.264,300
Oct 31, 2017352.45361.53350.00357.44357.445,600
Oct 30, 2017357.90357.90347.27350.85350.852,700
Oct 27, 2017353.46358.88347.70357.17357.174,000
Oct 26, 2017348.73355.53345.18353.69353.692,000
Oct 25, 2017350.00353.99344.72347.02347.023,000
Oct 24, 2017345.24355.80345.24352.87352.874,800
Oct 23, 2017340.94349.27340.94346.21346.216,100
Oct 20, 2017345.75349.85342.12345.89345.894,400
Oct 19, 2017342.02348.17338.00346.58346.582,400
Oct 18, 2017340.52347.64336.01343.98343.982,600
Oct 17, 2017340.60343.00338.10341.59341.592,600
Oct 16, 2017338.35344.00338.34339.32339.325,400
Oct 13, 2017340.41344.04335.05339.47339.474,900
Oct 12, 2017337.80343.44332.42339.85339.857,400
Oct 11, 2017336.00338.50332.01336.80336.804,000
Oct 10, 2017335.00339.09332.55336.94336.944,200
Oct 09, 2017347.99348.24332.61333.78333.7814,800
Oct 06, 2017342.71347.99335.01347.99347.9912,600
Oct 05, 2017342.69348.00336.56341.11341.116,100
Oct 04, 2017343.31347.42338.26342.39342.396,700
Oct 03, 2017340.66347.45330.44345.09345.097,500
Oct 02, 2017333.00341.93333.00339.41339.416,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...