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:

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

841.55 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 431.00 431.00 431.00 431.00 3 +0.00(+0.00%)
Oct 30, 2019 434.44 434.44 425.00 431.00 79 +13.00(+3.11%)
Oct 29, 2019 430.00 438.00 413.01 418.00 718 -12.50(-2.90%)
Oct 28, 2019 430.00 435.00 422.17 430.50 444 -4.50(-1.03%)
Oct 25, 2019 435.00 435.00 421.97 435.00 100 +0.00(+0.00%)
Oct 24, 2019 435.00 435.00 435.00 435.00 20 +0.20(+0.05%)
Oct 23, 2019 437.21 443.40 428.00 434.80 1,402 -0.20(-0.05%)
Oct 22, 2019 431.11 439.99 426.66 435.00 263 +0.00(+0.00%)
Oct 21, 2019 435.00 442.50 426.21 435.00 296 +18.00(+4.32%)
Oct 18, 2019 414.00 423.65 414.00 417.00 100 -6.02(-1.42%)
Oct 17, 2019 425.00 436.34 423.02 423.02 333 +0.72(+0.17%)
Oct 16, 2019 421.91 422.30 409.10 422.30 278 +13.10(+3.20%)
Oct 15, 2019 417.00 418.51 409.20 409.20 341 -5.23(-1.26%)
Oct 14, 2019 440.00 440.00 414.43 414.43 131 -16.07(-3.73%)
Oct 11, 2019 459.00 462.00 430.50 430.50 300 -16.50(-3.69%)
Oct 10, 2019 459.58 459.58 447.00 447.00 78 -3.00(-0.67%)
Oct 09, 2019 497.00 497.00 450.00 450.00 825 -23.00(-4.86%)
Oct 08, 2019 511.00 511.00 473.00 473.00 1,086 -38.00(-7.44%)
Oct 07, 2019 522.00 525.50 511.00 511.00 197 -11.00(-2.11%)
Oct 04, 2019 530.00 530.00 515.39 522.00 100 +6.59(+1.28%)
Oct 03, 2019 515.41 527.50 515.41 515.41 242 -14.33(-2.71%)
Oct 02, 2019 535.00 535.00 529.74 529.74 186 -15.26(-2.80%)
Oct 01, 2019 545.00 545.00 545.00 545.00 13 -16.18(-2.88%)
Sep 30, 2019 543.53 561.18 543.53 561.18 64 +3.18(+0.57%)
Sep 27, 2019 555.00 560.00 555.00 558.00 100 -8.77(-1.55%)
Sep 26, 2019 556.66 566.77 541.02 566.77 143 +6.77(+1.21%)
Sep 25, 2019 545.00 575.19 545.00 560.00 138 +16.42(+3.02%)
Sep 24, 2019 546.50 546.50 543.58 543.58 141 -23.37(-4.12%)
Sep 23, 2019 555.50 566.95 555.00 566.95 458 +5.29(+0.94%)
Sep 20, 2019 561.66 561.66 561.66 561.66 500 -17.58(-3.04%)
Sep 19, 2019 574.00 590.22 568.78 579.24 855 +10.29(+1.81%)
Sep 18, 2019 568.95 568.95 568.95 568.95 182 +1.95(+0.34%)
Sep 17, 2019 552.00 567.00 545.00 567.00 169 +9.55(+1.71%)
Sep 16, 2019 553.28 568.30 553.28 557.45 199 +19.30(+3.59%)
Sep 13, 2019 553.53 553.53 537.95 538.15 300 -20.79(-3.72%)
Sep 12, 2019 560.00 571.40 546.48 558.94 240 +1.24(+0.22%)
Sep 11, 2019 544.95 575.00 544.95 557.70 720 +15.09(+2.78%)
Sep 10, 2019 539.98 542.62 509.71 542.61 253 +16.67(+3.17%)
Sep 09, 2019 481.38 525.94 481.38 525.94 527 +40.39(+8.32%)
Sep 06, 2019 475.75 485.55 475.75 485.55 100 +25.40(+5.52%)
Sep 05, 2019 465.69 471.00 460.15 460.15 94 +5.03(+1.11%)
Sep 04, 2019 456.89 468.00 455.12 455.12 156 -2.00(-0.44%)
Sep 03, 2019 465.00 465.00 446.27 457.12 139 +17.36(+3.95%)
Aug 30, 2019 451.00 451.01 439.76 439.76 200 -3.75(-0.85%)
Aug 29, 2019 462.00 462.00 443.51 443.51 890 -7.50(-1.66%)
Aug 28, 2019 459.83 462.24 451.01 451.01 70 +0.01(+0.00%)
Aug 27, 2019 471.27 471.27 426.52 451.00 927 -1.00(-0.22%)
Aug 26, 2019 460.93 460.93 450.33 452.00 195 +4.00(+0.89%)
Aug 23, 2019 467.00 467.00 445.50 448.00 100 -22.51(-4.78%)
Aug 22, 2019 486.51 486.54 470.51 470.51 461 -15.49(-3.19%)
Aug 21, 2019 495.67 495.67 486.00 486.00 71 -9.67(-1.95%)
Aug 20, 2019 491.00 495.67 481.52 495.67 213 -4.33(-0.87%)
Aug 19, 2019 500.00 505.00 500.00 500.00 85 +0.02(+0.00%)
Aug 16, 2019 501.50 506.99 499.98 499.98 300 -1.02(-0.20%)
Aug 15, 2019 501.00 501.00 499.74 501.00 342 +0.28(+0.06%)
Aug 14, 2019 503.15 505.00 497.00 500.72 494 -19.25(-3.70%)
Aug 13, 2019 525.00 530.00 508.20 519.97 130 +2.38(+0.46%)
Aug 12, 2019 524.45 524.45 517.60 517.60 49 -9.98(-1.89%)
Aug 09, 2019 521.20 527.57 518.00 527.57 400 +6.57(+1.26%)
Aug 08, 2019 515.00 535.38 509.88 521.00 505 +25.98(+5.25%)
Aug 07, 2019 495.02 495.02 495.02 495.02 61 +15.02(+3.13%)
Aug 06, 2019 485.00 490.00 480.00 480.00 70 +5.00(+1.05%)
Aug 05, 2019 475.00 475.00 475.00 475.00 3 +0.00(+0.00%)
Aug 02, 2019 458.35 479.56 450.70 475.00 100 +30.00(+6.74%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.