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 (%)
Jun 30, 2022	587.83	587.83	587.83	587.83	24	-8.02(-1.35%)
Jun 29, 2022	595.85	595.85	595.85	595.85	21	-4.15(-0.69%)
Jun 28, 2022	599.24	600.00	584.80	600.00	181	+2.44(+0.41%)
Jun 27, 2022	580.32	600.00	580.32	597.56	553	+8.59(+1.46%)
Jun 24, 2022	544.00	588.97	544.00	588.97	217	+47.97(+8.87%)
Jun 23, 2022	540.50	541.00	540.50	541.00	74	+0.67(+0.12%)
Jun 22, 2022	570.10	579.27	540.33	540.33	785	-34.68(-6.03%)
Jun 21, 2022	584.15	608.72	575.00	575.01	719	-6.99(-1.20%)
Jun 17, 2022	590.00	636.90	582.00	582.00	631	-8.10(-1.37%)
Jun 16, 2022	623.00	623.00	590.10	590.10	524	-32.90(-5.28%)
Jun 15, 2022	651.02	652.56	623.00	623.00	462	-33.60(-5.12%)
Jun 13, 2022				656.60	17	-6.68(-1.01%)
Jun 10, 2022	659.89	664.55	659.85	663.28	100	+6.02(+0.92%)
Jun 09, 2022	647.80	657.26	647.80	657.26	64	+9.26(+1.43%)
Jun 08, 2022	658.00	660.00	648.00	648.00	246	-12.16(-1.84%)
Jun 07, 2022	660.16	660.16	660.16	660.16	38	-6.19(-0.93%)
Jun 06, 2022	666.35	666.35	666.35	666.35	29	-8.07(-1.20%)
Jun 03, 2022	671.35	675.00	667.68	674.42	381	+4.18(+0.62%)
Jun 02, 2022	652.20	670.24	652.20	670.24	215	+15.24(+2.33%)
Jun 01, 2022	650.00	655.00	650.00	655.00	196	-19.99(-2.96%)
May 31, 2022	674.99	674.99	673.39	674.99	70	+9.99(+1.50%)
May 27, 2022	660.00	665.00	647.01	665.00	152	+30.00(+4.72%)
May 26, 2022	635.00	635.00	635.00	635.00	78	+3.65(+0.58%)
May 25, 2022	631.35	631.35	631.35	631.35	25	-8.65(-1.35%)
May 24, 2022	640.00	640.00	640.00	640.00	73	+0.09(+0.01%)
May 23, 2022	638.72	639.91	620.33	639.91	133	+10.91(+1.73%)
May 20, 2022	639.00	647.17	629.00	629.00	102	-18.10(-2.80%)
May 19, 2022	647.10	647.10	647.10	647.10	34	-7.90(-1.21%)
May 18, 2022	655.00	655.00	655.00	655.00	111	-60.07(-8.40%)
May 11, 2022				715.07	16	+16.07(+2.30%)
May 10, 2022	707.94	707.94	699.00	699.00	129	-19.00(-2.65%)
May 09, 2022	697.60	718.00	697.60	718.00	117	+2.70(+0.38%)
May 06, 2022	706.00	715.30	706.00	715.30	125	+25.30(+3.67%)
May 05, 2022	690.00	690.00	690.00	690.00	24	+0.00(+0.00%)
May 04, 2022	686.70	690.00	686.70	690.00	56	+1.01(+0.15%)
May 03, 2022	688.99	688.99	688.99	688.99	43	-9.01(-1.29%)
May 02, 2022	680.24	698.00	680.24	698.00	98	+14.74(+2.16%)
Apr 29, 2022	683.26	683.26	683.26	683.26	100	-14.24(-2.04%)
Apr 26, 2022				697.50	20	-1.50(-0.21%)
Apr 25, 2022	712.80	712.80	699.00	699.00	64	-3.80(-0.54%)
Apr 22, 2022	713.65	713.65	701.00	702.80	377	-14.20(-1.98%)
Apr 21, 2022	701.00	717.00	701.00	717.00	223	+13.13(+1.87%)
Apr 20, 2022	689.00	703.89	689.00	703.87	212	+14.87(+2.16%)
Apr 19, 2022	689.00	689.00	689.00	689.00	59	+5.75(+0.84%)
Apr 18, 2022	696.44	696.44	682.61	683.25	142	-16.75(-2.39%)
Apr 14, 2022	695.84	714.42	695.84	700.00	170	-6.00(-0.85%)
Apr 13, 2022	706.00	706.00	706.00	706.00	47	+5.00(+0.71%)
Apr 12, 2022	701.00	701.00	701.00	701.00	64	-17.50(-2.44%)
Apr 11, 2022	700.35	718.50	700.35	718.50	104	+28.50(+4.13%)
Apr 07, 2022				690.00	21	+6.86(+1.00%)
Apr 06, 2022	683.14	683.14	683.14	683.14	88	-4.86(-0.71%)
Apr 05, 2022	700.00	700.00	688.00	688.00	45	-12.00(-1.71%)
Apr 04, 2022	725.86	725.86	700.00	700.00	490	-25.86(-3.56%)

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