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 (%)
Dec 31, 2019 604.19 604.19 595.00 600.00 200 -1.98(-0.33%)
Dec 30, 2019 599.94 605.00 587.00 601.98 1,874 +2.98(+0.50%)
Dec 27, 2019 605.32 615.00 592.20 599.00 3,200 +13.30(+2.27%)
Dec 26, 2019 598.94 600.38 576.30 585.70 849 +8.05(+1.39%)
Dec 24, 2019 580.00 584.45 570.00 577.65 600 +15.65(+2.79%)
Dec 23, 2019 575.00 576.00 562.00 562.00 499 -9.14(-1.60%)
Dec 20, 2019 582.61 583.00 571.14 571.14 1,500 -9.91(-1.71%)
Dec 19, 2019 576.30 597.00 576.30 581.05 489 -9.98(-1.69%)
Dec 18, 2019 588.00 595.69 581.00 591.03 695 -4.79(-0.80%)
Dec 17, 2019 586.90 595.82 582.65 595.82 390 +13.82(+2.37%)
Dec 16, 2019 570.05 591.50 570.05 582.00 832 +2.00(+0.34%)
Dec 13, 2019 580.00 580.00 580.00 580.00 100 +0.00(+0.00%)
Dec 12, 2019 558.00 580.10 558.00 580.00 216 +7.00(+1.22%)
Dec 11, 2019 573.00 573.00 573.00 573.00 6 +0.00(+0.00%)
Dec 10, 2019 584.00 584.00 565.00 573.00 125 -10.70(-1.83%)
Dec 09, 2019 565.00 583.70 565.00 583.70 168 -3.29(-0.56%)
Dec 06, 2019 574.95 590.98 570.00 586.99 500 +28.49(+5.10%)
Dec 05, 2019 552.25 562.00 545.01 558.50 249 -3.20(-0.57%)
Dec 04, 2019 550.21 563.00 546.50 561.70 337 +1.70(+0.30%)
Dec 03, 2019 553.50 564.00 551.00 560.00 206 -5.00(-0.88%)
Dec 02, 2019 551.41 565.00 551.00 565.00 742 -12.99(-2.25%)
Nov 29, 2019 577.99 577.99 577.99 577.99 100 +0.00(+0.00%)
Nov 27, 2019 605.00 605.00 566.30 577.99 300 -14.80(-2.50%)
Nov 26, 2019 554.30 595.24 554.30 592.79 1,248 +25.79(+4.55%)
Nov 25, 2019 580.48 580.48 553.80 567.00 650 -10.60(-1.84%)
Nov 22, 2019 585.00 588.80 577.60 577.60 200 -5.35(-0.92%)
Nov 21, 2019 587.80 587.80 545.00 582.95 921 +11.53(+2.02%)
Nov 20, 2019 585.70 589.82 571.42 571.42 228 +7.59(+1.35%)
Nov 19, 2019 578.00 580.00 563.83 563.83 1,069 -10.20(-1.78%)
Nov 18, 2019 583.40 587.95 566.21 574.03 2,933 -13.97(-2.38%)
Nov 15, 2019 588.00 588.00 588.00 588.00 100 +30.40(+5.45%)
Nov 14, 2019 599.50 599.50 557.60 557.60 117 -7.03(-1.25%)
Nov 13, 2019 575.00 586.01 564.63 564.63 872 -4.37(-0.77%)
Nov 12, 2019 557.55 574.00 555.00 569.00 304 +14.00(+2.52%)
Nov 11, 2019 544.00 555.00 540.00 555.00 951 +10.99(+2.02%)
Nov 08, 2019 575.00 575.00 544.01 544.01 100 -6.20(-1.13%)
Nov 07, 2019 535.13 551.99 535.13 550.21 238 +15.04(+2.81%)
Nov 06, 2019 530.00 536.68 530.00 535.17 387 +5.18(+0.98%)
Nov 05, 2019 481.95 530.33 481.95 529.99 2,404 +42.99(+8.83%)
Nov 04, 2019 473.73 497.69 470.67 487.00 888 +32.52(+7.16%)
Nov 01, 2019 430.25 454.48 430.25 454.48 100 +23.48(+5.45%)
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%)
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.