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 )

948.80 +24.10 (+2.61%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Dec 31, 2020 585.00 585.00 585.00 99 -5.00(-0.85%)
Dec 30, 2020 612.36 612.36 590.00 590.00 99 -18.44(-3.03%)
Dec 29, 2020 604.00 629.00 604.00 608.44 463 +3.45(+0.57%)
Dec 28, 2020 606.20 615.00 604.99 604.99 117 -24.96(-3.96%)
Dec 24, 2020 605.00 629.95 605.00 629.95 100 +19.95(+3.27%)
Dec 23, 2020 615.00 615.00 610.00 610.00 82 +0.00(+0.00%)
Dec 22, 2020 626.90 626.90 610.00 610.00 103 -3.09(-0.50%)
Dec 21, 2020 615.00 615.00 613.09 613.09 159 -28.91(-4.50%)
Dec 18, 2020 648.66 681.95 629.90 642.00 600 +12.00(+1.90%)
Dec 17, 2020 622.46 630.00 620.00 630.00 540 +15.00(+2.44%)
Dec 16, 2020 615.00 615.00 608.91 615.00 502 +4.91(+0.80%)
Dec 15, 2020 601.31 610.09 601.31 610.09 106 +10.09(+1.68%)
Dec 14, 2020 600.66 605.00 600.00 600.00 196 -33.03(-5.22%)
Dec 11, 2020 623.00 633.03 623.00 633.03 100 +23.03(+3.78%)
Dec 10, 2020 597.00 610.00 597.00 610.00 111 +20.00(+3.39%)
Dec 09, 2020 576.00 590.00 576.00 590.00 134 -5.73(-0.96%)
Dec 08, 2020 585.50 602.00 585.50 595.73 794 +0.73(+0.12%)
Dec 07, 2020 598.00 614.00 595.00 595.00 163 -12.84(-2.11%)
Dec 04, 2020 609.50 609.50 607.84 607.84 100 +3.84(+0.64%)
Dec 03, 2020 598.95 604.00 598.95 604.00 82 +5.60(+0.94%)
Dec 02, 2020 586.00 598.40 586.00 598.40 116 +8.40(+1.42%)
Dec 01, 2020 590.00 590.00 585.00 590.00 272 +17.00(+2.97%)
Nov 30, 2020 573.00 573.00 573.00 573.00 32 +0.00(+0.00%)
Nov 27, 2020 574.71 574.71 573.00 573.00 100 -2.00(-0.35%)
Nov 25, 2020 577.00 577.00 575.00 575.00 100 +0.00(+0.00%)
Nov 24, 2020 575.83 589.96 553.68 575.00 395 +3.75(+0.66%)
Nov 23, 2020 565.48 577.49 565.48 571.25 152 +11.30(+2.02%)
Nov 20, 2020 538.50 559.95 538.50 559.95 100 +4.40(+0.79%)
Nov 19, 2020 555.55 555.55 555.55 555.55 25 +0.00(+0.00%)
Nov 18, 2020 555.55 555.55 555.55 555.55 71 -26.15(-4.50%)
Nov 17, 2020 581.70 581.70 581.70 581.70 49 +28.69(+5.19%)
Nov 16, 2020 525.00 553.01 525.00 553.01 242 +37.24(+7.22%)
Nov 13, 2020 515.77 515.77 515.77 515.77 100 -4.24(-0.82%)
Nov 12, 2020 506.10 520.01 506.10 520.01 173 -15.59(-2.91%)
Nov 11, 2020 514.00 535.60 514.00 535.60 72 +21.61(+4.20%)
Nov 10, 2020 525.20 535.00 512.95 513.99 284 -4.52(-0.87%)
Nov 09, 2020 486.00 525.30 486.00 518.51 256 +46.56(+9.87%)
Nov 06, 2020 459.99 471.95 459.99 471.95 100 +11.96(+2.60%)
Nov 05, 2020 436.00 460.48 436.00 459.99 328 +11.07(+2.47%)
Nov 04, 2020 448.92 448.92 448.92 448.92 27 +0.02(+0.00%)
Nov 03, 2020 441.15 450.00 426.52 448.90 142 +11.90(+2.72%)
Nov 02, 2020 447.50 447.50 437.00 437.00 82 -0.05(-0.01%)
Oct 30, 2020 437.05 437.05 437.05 437.05 100 -0.79(-0.18%)
Oct 29, 2020 454.00 454.00 437.84 437.84 143 -1.16(-0.26%)
Oct 28, 2020 463.00 463.00 439.00 439.00 127 -24.00(-5.18%)
Oct 27, 2020 463.00 463.00 463.00 463.00 25 -2.00(-0.43%)
Oct 26, 2020 465.00 465.00 465.00 465.00 115 -6.00(-1.27%)
Oct 23, 2020 483.00 490.00 471.00 471.00 100 +1.00(+0.21%)
Oct 22, 2020 470.00 470.00 470.00 470.00 79 +7.00(+1.51%)
Oct 21, 2020 463.00 463.00 463.00 463.00 23 +0.00(+0.00%)
Oct 20, 2020 459.00 463.00 443.02 463.00 141 +14.97(+3.34%)
Oct 19, 2020 445.15 450.00 445.15 448.03 84 -20.55(-4.39%)
Oct 16, 2020 446.27 468.58 446.27 468.58 100 +10.58(+2.31%)
Oct 15, 2020 444.10 458.00 440.50 458.00 155 -18.00(-3.78%)
Oct 14, 2020 476.00 476.00 476.00 476.00 56 +4.00(+0.85%)
Oct 13, 2020 472.00 472.00 472.00 472.00 40 -21.95(-4.44%)
Oct 12, 2020 493.95 493.95 493.95 493.95 56 +22.95(+4.87%)
Oct 09, 2020 472.25 472.25 471.00 471.00 100 -5.00(-1.05%)
Oct 08, 2020 476.00 476.00 476.00 476.00 84 +0.70(+0.15%)
Oct 07, 2020 475.30 475.30 475.30 475.30 54 -17.70(-3.59%)
Oct 06, 2020 481.00 493.00 481.00 493.00 114 +19.70(+4.16%)
Oct 05, 2020 473.30 473.30 473.30 473.30 29 -5.22(-1.09%)
Oct 02, 2020 478.52 478.52 478.52 478.52 100 -16.48(-3.33%)
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.