BH - Biglari Holdings Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 2018185.24188.85185.35188.40188.401,209
Jul 20, 2018191.46192.00185.59185.83185.8315,200
Jul 19, 2018192.72194.98188.51191.75191.7513,700
Jul 18, 2018192.00195.00191.75194.65194.6513,700
Jul 17, 2018191.75195.00189.22191.68191.6815,300
Jul 16, 2018189.09193.99187.25191.57191.5712,600
Jul 13, 2018192.31193.74189.00192.59192.5912,100
Jul 12, 2018192.21196.00191.21192.32192.329,100
Jul 11, 2018193.40196.37190.50194.38194.384,200
Jul 10, 2018197.41201.77192.45194.30194.305,900
Jul 09, 2018202.41204.99196.00196.13196.135,400
Jul 06, 2018198.00203.61198.00203.44203.446,700
Jul 05, 2018198.07199.97194.16197.70197.704,300
Jul 03, 2018193.80198.00188.60196.80196.805,200
Jul 02, 2018181.58196.18181.58192.19192.1910,800
Jun 29, 2018187.15187.50182.50183.49183.4910,400
Jun 28, 2018190.04190.66185.60186.62186.629,400
Jun 27, 2018192.00192.80189.00190.48190.485,600
Jun 26, 2018191.56195.06189.25192.30192.304,600
Jun 25, 2018192.84196.28187.03191.89191.899,200
Jun 22, 2018192.02196.85191.96193.73193.7310,300
Jun 21, 2018191.08195.71189.01191.77191.776,700
Jun 20, 2018198.00198.00190.00190.87190.8710,100
Jun 19, 2018200.10200.10193.61198.00198.0010,100
Jun 18, 2018202.74204.99198.00200.06200.065,600
Jun 15, 2018197.17204.99194.25202.83202.8311,700
Jun 14, 2018194.98200.78194.25197.28197.285,700
Jun 13, 2018195.99201.72194.50194.61194.619,400
Jun 12, 2018201.45203.00194.00194.22194.2216,100
Jun 11, 2018200.76203.87197.20200.39200.395,100
Jun 08, 2018202.66204.77197.33200.86200.8613,900
Jun 07, 2018207.28211.60202.01205.00205.003,500
Jun 06, 2018208.50211.90202.45207.90207.907,100
Jun 05, 2018199.75209.44196.01208.50208.5014,500
Jun 04, 2018217.55217.55198.00201.01201.0116,800
Jun 01, 2018217.32217.32210.10216.16216.166,800
May 31, 2018208.40219.03208.40215.19215.1910,100
May 30, 2018204.58212.00204.58208.17208.177,100
May 29, 2018207.17207.17200.95203.00203.006,800
May 25, 2018207.52211.93204.09209.00209.007,700
May 24, 2018206.55212.96206.05207.47207.475,800
May 23, 2018201.04210.00200.00207.48207.485,200
May 22, 2018204.25209.53201.00201.85201.857,000
May 21, 2018205.04206.00200.00204.87204.873,900
May 18, 2018206.36207.95200.31203.53203.535,800
May 17, 2018197.99208.95197.99207.01207.018,500
May 16, 2018195.55201.42192.12198.36198.368,500
May 15, 2018196.00198.84191.00194.98194.988,300
May 14, 2018203.37204.99195.99195.99195.999,100
May 11, 2018209.37209.37202.56204.25204.256,000
May 10, 2018212.40215.98206.02208.19208.198,700
May 09, 2018206.27213.56202.22212.24212.248,600
May 08, 2018199.72209.00199.72205.63205.6315,900
May 07, 2018209.23209.23195.09200.07200.0727,700
May 04, 2018204.08213.49204.08209.09209.0910,200
May 03, 2018229.00229.00203.85205.38205.3832,300
May 02, 2018243.79252.69228.00228.99228.9926,100
May 01, 2018235.00265.00227.95242.69242.6956,000
May 01, 20181/10 Stock Split
Apr 30, 20183,400.003,587.303,200.603,422.603,422.60225,600
Apr 30, 20181/10 Stock Split
Apr 27, 201841,100.0041,102.0032,305.0033,840.0033,840.0076,200
Apr 26, 201841,688.0042,328.0041,686.0042,328.0042,328.002,100
Apr 25, 201841,685.0042,029.0041,254.0041,496.0041,496.003,600
Apr 24, 201841,621.0042,185.0041,418.0041,642.0041,642.001,000
Apr 23, 201841,545.0042,600.0041,500.0041,989.0041,989.002,600
Apr 20, 201842,000.0042,570.0041,250.0041,531.0041,531.004,600
Apr 19, 201842,679.0043,044.0042,300.0042,446.0042,446.001,500
Apr 18, 201842,557.0043,540.0042,255.0042,829.0042,829.002,800
Apr 17, 201842,698.0043,583.0041,996.0042,586.0042,586.005,300
Apr 16, 201842,205.0043,150.0041,423.0042,398.0042,398.003,100
Apr 13, 201842,259.0042,500.0041,242.0042,200.0042,200.003,900
Apr 12, 201841,800.0042,800.0041,800.0042,041.0042,041.002,000
Apr 11, 201842,833.0043,240.0042,022.0042,285.0042,285.002,000
Apr 10, 201843,421.0043,500.0042,705.0043,070.0043,070.002,300
Apr 09, 201843,250.0043,500.0042,716.0043,056.0043,056.003,000
Apr 06, 201843,103.0043,851.0041,950.0043,087.0043,087.0010,900
Apr 05, 201841,000.0043,738.0041,000.0043,386.0043,386.009,400
Apr 04, 201839,804.0040,978.0039,804.0040,879.0040,879.009,600
Apr 03, 201839,937.0040,999.0039,937.0040,200.0040,200.004,600
Apr 02, 201840,444.0040,995.0039,312.0039,895.0039,895.005,900
Mar 29, 201841,000.0041,000.0040,451.0040,841.0040,841.003,400
Mar 28, 201840,789.0041,000.0040,670.0040,907.0040,907.005,100
Mar 27, 201840,897.0041,618.0040,625.0040,707.0040,707.005,600
Mar 26, 201841,261.0041,261.0040,539.0040,782.0040,782.001,800
Mar 23, 201841,518.0042,489.0040,570.0040,801.0040,801.005,200
Mar 22, 201842,794.0042,794.0041,375.0041,550.0041,550.002,300
Mar 21, 201843,013.0043,125.0042,500.0043,101.0043,101.001,700
Mar 20, 201842,657.0043,150.0042,431.0043,085.0043,085.002,200
Mar 19, 201842,743.0043,380.0042,003.0042,691.0042,691.002,300
Mar 16, 201842,627.0042,995.0042,293.0042,880.0042,880.008,200
Mar 15, 201842,821.0043,138.0042,300.0042,700.0042,700.001,600
Mar 14, 201844,222.0044,375.0042,293.0042,752.0042,752.003,500
Mar 13, 201843,500.0044,380.0042,093.0044,062.0044,062.004,700
Mar 12, 201842,800.0043,500.0042,800.0043,402.0043,402.003,400
Mar 09, 201842,324.0042,929.0042,005.0042,794.0042,794.002,700
Mar 08, 201842,414.0042,649.0041,652.0042,138.0042,138.002,800
Mar 07, 201841,490.0042,600.0041,216.0042,284.0042,284.007,400
Mar 06, 201842,991.0042,991.0041,652.0041,812.0041,812.006,100
Mar 05, 201842,964.0043,000.0042,402.0042,839.0042,839.0010,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...