Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	900.00	903.00	895.00	895.00	591	+0.50(+0.06%)
Feb 27, 2023	890.00	895.00	890.00	894.50	262	+17.50(+2.00%)
Feb 24, 2023	855.90	877.00	854.55	877.00	368	+25.75(+3.02%)
Feb 23, 2023	851.25	851.25	851.25	851.25	20	-5.72(-0.67%)
Feb 22, 2023	848.48	856.97	848.48	856.97	290	+6.92(+0.81%)
Feb 21, 2023	850.05	850.05	850.05	850.05	52	+4.41(+0.52%)
Feb 17, 2023	845.64	845.64	845.64	845.64	100	-4.36(-0.51%)
Feb 14, 2023				850.00	16	+4.95(+0.59%)
Feb 13, 2023	850.00	850.00	845.05	845.05	154	+0.05(+0.01%)
Feb 10, 2023	842.00	845.00	842.00	845.00	349	-0.38(-0.04%)
Feb 09, 2023	845.38	845.38	845.38	845.38	26	+10.38(+1.24%)
Feb 08, 2023	835.00	835.00	835.00	835.00	61	-9.99(-1.18%)
Feb 07, 2023	826.98	844.99	826.98	844.99	51	+24.97(+3.05%)
Feb 06, 2023	820.00	822.50	820.00	820.02	260	+0.02(+0.00%)
Feb 03, 2023	813.15	820.00	813.15	820.00	207	+6.90(+0.85%)
Feb 02, 2023	814.65	815.12	809.44	813.10	602	-1.86(-0.23%)
Feb 01, 2023	796.06	814.96	795.51	814.96	288	+14.96(+1.87%)
Jan 31, 2023	795.00	800.00	795.00	800.00	182	+14.70(+1.87%)
Jan 30, 2023	779.45	785.30	777.01	785.30	58	-2.33(-0.30%)
Jan 27, 2023	777.22	793.48	777.22	787.63	484	+16.02(+2.08%)
Jan 26, 2023	755.50	776.96	755.50	771.61	488	+22.01(+2.94%)
Jan 25, 2023	734.90	749.96	734.90	749.60	418	+14.70(+2.00%)
Jan 24, 2023	734.00	734.90	734.00	734.90	54	+2.55(+0.35%)
Jan 23, 2023	732.85	733.40	730.06	732.35	337	-0.15(-0.02%)
Jan 20, 2023	727.50	733.46	727.50	732.50	334	+11.50(+1.60%)
Jan 19, 2023	721.00	721.00	721.00	721.00	25	-3.39(-0.47%)
Jan 18, 2023	724.00	724.39	724.00	724.39	86	-2.61(-0.36%)
Jan 17, 2023	727.00	727.00	727.00	727.00	42	+0.03(+0.00%)
Jan 13, 2023	726.97	726.97	726.97	726.97	100	+21.97(+3.12%)
Jan 12, 2023	700.05	706.50	700.05	705.00	165	+5.00(+0.71%)
Jan 11, 2023	699.78	707.50	699.78	700.00	592	-4.02(-0.57%)
Jan 10, 2023	704.00	707.50	700.06	704.02	559	+0.02(+0.00%)
Jan 09, 2023	705.00	705.00	698.79	704.00	127	+0.00(+0.00%)
Jan 06, 2023	699.47	704.00	698.00	704.00	100	+16.00(+2.33%)
Jan 05, 2023	700.35	700.35	687.50	688.00	117	-3.09(-0.45%)
Jan 03, 2023				691.08	10	+3.58(+0.52%)
Dec 29, 2022				687.50	15	+0.00(+0.00%)
Dec 28, 2022	687.50	687.50	687.50	687.50	24	+0.00(+0.00%)
Dec 27, 2022	687.50	687.50	687.50	687.50	41	-0.30(-0.04%)
Dec 22, 2022				687.80	3	-19.24(-2.72%)
Dec 21, 2022	713.20	713.20	703.12	707.04	124	+0.09(+0.01%)
Dec 20, 2022	703.89	706.95	693.30	706.95	130	+2.00(+0.28%)
Dec 19, 2022	711.85	711.85	681.51	704.95	219	-7.09(-1.00%)
Dec 16, 2022	705.00	712.04	697.50	712.04	196	-4.96(-0.69%)
Dec 15, 2022	700.00	717.00	700.00	717.00	173	+7.49(+1.06%)
Dec 14, 2022	700.95	709.51	699.50	709.51	219	+8.56(+1.22%)
Dec 13, 2022	700.95	702.83	700.95	700.95	90	-7.60(-1.07%)
Dec 12, 2022	708.55	708.55	708.55	708.55	21	+2.85(+0.40%)
Dec 09, 2022	695.00	706.44	695.00	705.70	260	+11.70(+1.69%)
Dec 08, 2022	693.27	694.00	693.27	694.00	80	+8.94(+1.30%)
Dec 07, 2022	685.06	685.06	685.06	685.06	25	-4.98(-0.72%)
Dec 06, 2022	688.85	692.01	685.00	690.04	457	-4.77(-0.69%)
Dec 05, 2022	696.12	696.12	691.25	694.81	385	-1.32(-0.19%)
Dec 02, 2022	689.00	697.62	689.00	696.12	123	+4.88(+0.71%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

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

Historical Prices