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 )

948.80 +24.10 (+2.61%)

Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2023				832.49	10	+3.03(+0.37%)
Mar 28, 2023				829.46	46	+12.46(+1.53%)
Mar 24, 2023				817.00	51	-8.00(-0.97%)
Mar 23, 2023	828.35	829.00	825.00	825.00	158	-4.76(-0.57%)
Mar 22, 2023	825.00	829.76	825.00	829.76	94	+2.76(+0.33%)
Mar 21, 2023	834.50	834.50	827.00	827.00	173	+2.00(+0.24%)
Mar 20, 2023	845.99	853.42	825.00	825.00	225	+9.37(+1.15%)
Mar 17, 2023	875.00	875.00	815.63	815.63	187	-59.41(-6.79%)
Mar 16, 2023	875.04	875.04	875.04	875.04	32	-9.96(-1.13%)
Mar 15, 2023	891.00	891.00	885.00	885.00	134	-24.70(-2.72%)
Mar 14, 2023	898.12	909.70	898.12	909.70	159	+8.00(+0.89%)
Mar 13, 2023	899.50	901.70	890.04	901.70	166	+1.70(+0.19%)
Mar 10, 2023	901.00	901.00	900.00	900.00	125	-1.00(-0.11%)
Mar 09, 2023	895.77	901.00	895.77	901.00	80	+1.00(+0.11%)
Mar 08, 2023	897.50	900.00	897.50	900.00	174	-0.26(-0.03%)
Mar 07, 2023	897.50	900.26	897.50	900.26	137	+2.76(+0.31%)
Mar 06, 2023	904.00	904.00	897.50	897.50	145	-6.26(-0.69%)
Mar 03, 2023	904.40	904.40	903.76	903.76	161	+9.22(+1.03%)
Mar 02, 2023	894.54	894.54	894.54	894.54	48	+4.84(+0.54%)
Mar 01, 2023	889.70	889.70	889.70	889.70	30	-5.30(-0.59%)
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%)

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