Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biglari Holdings Inc Cl A (NY: BH-A )

980.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 759.40 759.40 749.99 750.00 564 +20.00(+2.74%)
Oct 30, 2018 743.03 743.03 730.00 730.00 95 -9.45(-1.28%)
Oct 29, 2018 753.80 755.25 717.25 739.45 338 -42.55(-5.44%)
Oct 26, 2018 802.00 802.00 750.00 782.00 300 -25.21(-3.12%)
Oct 25, 2018 807.21 807.21 807.21 807.21 67 +5.05(+0.63%)
Oct 24, 2018 830.23 832.05 802.16 802.16 586 -29.90(-3.59%)
Oct 23, 2018 836.07 836.07 832.06 832.06 106 -18.50(-2.18%)
Oct 22, 2018 860.00 860.00 850.56 850.56 88 -7.18(-0.84%)
Oct 19, 2018 835.60 890.00 835.60 857.74 100 -7.26(-0.84%)
Oct 18, 2018 875.00 875.00 840.40 865.00 320 -21.00(-2.37%)
Oct 17, 2018 886.00 886.00 886.00 886.00 67 -19.00(-2.10%)
Oct 16, 2018 900.00 905.00 900.00 905.00 90 +19.70(+2.23%)
Oct 15, 2018 885.32 900.90 882.00 885.30 138 -22.70(-2.50%)
Oct 12, 2018 904.00 908.00 904.00 908.00 100 +4.10(+0.45%)
Oct 11, 2018 903.90 903.90 903.90 903.90 50 +2.48(+0.28%)
Oct 10, 2018 881.21 907.00 861.07 901.42 420 -5.03(-0.55%)
Oct 09, 2018 900.00 906.45 900.00 906.45 131 -0.05(-0.01%)
Oct 08, 2018 906.40 906.50 905.89 906.50 144 -0.40(-0.04%)
Oct 05, 2018 895.36 906.90 895.36 906.90 100 +10.69(+1.19%)
Oct 04, 2018 906.15 906.15 896.21 896.21 176 -12.79(-1.41%)
Oct 03, 2018 906.09 918.89 906.09 909.00 160 +2.93(+0.32%)
Oct 02, 2018 920.47 920.47 906.07 906.07 172 -6.53(-0.72%)
Oct 01, 2018 914.00 914.00 912.60 912.60 73 -9.40(-1.02%)
Sep 28, 2018 917.10 922.00 917.10 922.00 100 +10.70(+1.17%)
Sep 27, 2018 908.00 927.50 908.00 911.30 279 -15.70(-1.69%)
Sep 26, 2018 927.00 927.00 927.00 927.00 90 +2.99(+0.32%)
Sep 25, 2018 915.00 929.00 911.35 924.01 609 +0.37(+0.04%)
Sep 24, 2018 907.50 926.70 907.50 923.64 570 -6.85(-0.74%)
Sep 21, 2018 932.15 939.43 920.00 930.49 1,500 +5.49(+0.59%)
Sep 20, 2018 918.80 938.64 912.30 925.00 529 +3.75(+0.41%)
Sep 19, 2018 916.20 921.25 907.11 921.25 590 +11.24(+1.24%)
Sep 18, 2018 928.05 947.74 909.15 910.01 730 -4.99(-0.55%)
Sep 17, 2018 915.08 927.00 915.00 915.00 228 +8.80(+0.97%)
Sep 14, 2018 902.00 924.00 902.00 906.20 400 +2.35(+0.26%)
Sep 13, 2018 921.15 922.52 903.85 903.85 177 -21.57(-2.33%)
Sep 12, 2018 925.42 925.42 925.42 925.42 181 +7.42(+0.81%)
Sep 11, 2018 930.00 930.00 918.00 918.00 232 +10.45(+1.15%)
Sep 10, 2018 935.03 935.03 901.00 907.55 925 -27.45(-2.94%)
Sep 07, 2018 963.00 963.00 935.00 935.00 300 -1.10(-0.12%)
Sep 06, 2018 968.80 968.80 936.00 936.10 295 -9.90(-1.05%)
Sep 05, 2018 950.40 959.79 942.00 946.00 303 -30.07(-3.08%)
Sep 04, 2018 966.40 980.00 955.00 976.07 273 +17.95(+1.87%)
Aug 31, 2018 958.12 958.12 958.12 0 -1.93(-0.20%)
Aug 30, 2018 945.35 960.05 945.01 960.05 189 +10.05(+1.06%)
Aug 29, 2018 966.46 966.46 946.00 950.00 229 +5.00(+0.53%)
Aug 28, 2018 947.67 963.94 945.00 945.00 278 -9.50(-1.00%)
Aug 27, 2018 980.00 980.00 954.50 954.50 309 -5.70(-0.59%)
Aug 24, 2018 960.20 960.20 960.20 960.20 100 -14.79(-1.52%)
Aug 23, 2018 974.97 974.99 964.80 974.99 191 +18.88(+1.97%)
Aug 22, 2018 990.00 990.00 956.11 956.11 353 -7.77(-0.81%)
Aug 21, 2018 976.36 985.00 963.88 963.88 299 -26.12(-2.64%)
Aug 20, 2018 989.99 990.00 966.15 990.00 138 +19.93(+2.05%)
Aug 17, 2018 989.99 989.99 965.01 970.07 100 +4.07(+0.42%)
Aug 16, 2018 989.99 989.99 966.00 966.00 123 -9.00(-0.92%)
Aug 15, 2018 983.50 983.50 975.00 975.00 319 -10.01(-1.02%)
Aug 14, 2018 985.87 985.87 985.00 985.01 239 +16.60(+1.71%)
Aug 13, 2018 970.36 970.36 960.60 968.41 363 +17.21(+1.81%)
Aug 10, 2018 975.00 975.00 951.20 951.20 100 -3.95(-0.41%)
Aug 09, 2018 970.00 970.00 955.15 955.15 123 -2.45(-0.26%)
Aug 08, 2018 966.00 966.00 957.60 957.60 128 -6.40(-0.66%)
Aug 07, 2018 961.28 964.00 961.28 964.00 98 +7.90(+0.83%)
Aug 06, 2018 980.00 980.00 956.10 956.10 478 -23.88(-2.44%)
Aug 03, 2018 954.00 979.98 944.00 979.98 200 +32.53(+3.43%)
Aug 02, 2018 984.98 984.98 947.45 947.45 440 -37.55(-3.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.