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 )

841.55 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 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 (%)
Feb 26, 2021 607.00 621.84 585.54 585.54 100 +1.04(+0.18%)
Feb 25, 2021 598.00 603.00 584.50 584.50 157 -11.50(-1.93%)
Feb 24, 2021 600.00 616.00 594.53 596.00 564 +21.00(+3.65%)
Feb 23, 2021 575.10 575.15 563.10 575.00 241 -1.29(-0.22%)
Feb 22, 2021 560.00 601.00 560.00 576.29 124 -14.38(-2.43%)
Feb 19, 2021 577.10 590.67 577.10 590.67 100 +15.49(+2.69%)
Feb 18, 2021 575.00 583.95 575.00 575.18 177 +12.63(+2.25%)
Feb 17, 2021 582.00 582.00 561.00 562.55 127 +5.44(+0.98%)
Feb 16, 2021 585.05 585.05 557.11 557.11 104 -41.89(-6.99%)
Feb 12, 2021 580.00 599.00 580.00 599.00 100 +4.00(+0.67%)
Feb 11, 2021 595.00 595.00 595.00 595.00 81 +25.24(+4.43%)
Feb 10, 2021 569.76 569.76 569.76 569.76 51 +0.26(+0.05%)
Feb 09, 2021 576.00 585.00 569.50 569.50 114 +4.49(+0.79%)
Feb 08, 2021 568.65 584.84 565.01 565.01 236 -34.47(-5.75%)
Feb 05, 2021 577.01 599.48 570.00 599.48 300 +24.48(+4.26%)
Feb 04, 2021 575.00 575.00 575.00 575.00 137 +9.04(+1.60%)
Feb 03, 2021 589.95 589.95 565.96 565.96 222 -20.99(-3.58%)
Feb 02, 2021 586.95 586.95 586.95 586.95 64 +14.95(+2.61%)
Feb 01, 2021 570.00 580.00 558.45 572.00 228 +0.92(+0.16%)
Jan 29, 2021 527.08 571.08 525.00 571.08 300 +43.87(+8.32%)
Jan 28, 2021 527.21 527.21 527.21 527.21 118 -38.37(-6.78%)
Jan 27, 2021 550.99 565.58 540.00 565.58 94 +14.58(+2.65%)
Jan 26, 2021 546.00 551.00 534.00 551.00 137 +23.50(+4.45%)
Jan 25, 2021 527.50 527.50 527.50 527.50 72 -5.02(-0.94%)
Jan 22, 2021 549.00 549.00 532.52 532.52 100 +0.02(+0.00%)
Jan 21, 2021 536.10 536.10 532.50 532.50 158 +7.48(+1.42%)
Jan 20, 2021 525.02 525.02 525.02 525.02 147 -16.00(-2.96%)
Jan 19, 2021 571.19 571.19 541.02 541.02 200 -2.21(-0.41%)
Jan 15, 2021 525.01 560.00 525.01 543.23 200 +9.23(+1.73%)
Jan 14, 2021 529.67 534.00 529.67 534.00 144 -1.50(-0.28%)
Jan 13, 2021 535.50 535.50 535.50 535.50 55 -16.50(-2.99%)
Jan 12, 2021 540.00 552.00 540.00 552.00 164 +21.00(+3.95%)
Jan 11, 2021 540.00 540.00 531.00 531.00 108 -8.00(-1.48%)
Jan 08, 2021 548.00 551.00 539.00 539.00 200 -18.00(-3.23%)
Jan 07, 2021 565.18 565.18 557.00 557.00 109 -0.99(-0.18%)
Jan 06, 2021 573.84 575.00 557.99 557.99 362 -2.01(-0.36%)
Jan 05, 2021 562.65 563.00 560.00 560.00 118 -14.99(-2.61%)
Jan 04, 2021 590.00 590.00 574.99 574.99 93 -10.01(-1.71%)
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%)
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.