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:

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

925.00 -15.03 (-1.60%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 970.00 970.00 950.00 950.00 100 +11.00(+1.17%)
Jun 28, 2023 939.00 52 +0.00(+0.00%)
Jun 27, 2023 939.03 939.03 939.00 939.00 108 -18.51(-1.93%)
Jun 26, 2023 957.51 957.51 957.51 957.51 152 +4.08(+0.43%)
Jun 22, 2023 953.43 23 +8.43(+0.89%)
Jun 21, 2023 945.00 945.00 945.00 945.00 156 +1.51(+0.16%)
Jun 20, 2023 945.72 958.50 943.00 943.49 211 +5.84(+0.62%)
Jun 16, 2023 997.00 997.00 937.65 937.65 326 -72.30(-7.16%)
Jun 15, 2023 1010 1010 1010 1010 45 +3.13(+0.31%)
Jun 13, 2023 1007 42 -12.92(-1.27%)
Jun 12, 2023 1012 1020 1012 1020 100 +0.00(+0.00%)
Jun 08, 2023 1020 25 -1.26(-0.12%)
Jun 07, 2023 1025 1025 1021 1021 137 -19.00(-1.83%)
Jun 06, 2023 1031 1047 1031 1040 445 +1.45(+0.14%)
Jun 05, 2023 1050 1050 1039 1039 302 -1.45(-0.14%)
Jun 02, 2023 1058 1058 1040 1040 156 -10.45(-0.99%)
Jun 01, 2023 1008 1050 1001 1050 483 +40.51(+4.01%)
May 30, 2023 1010 29 +3.79(+0.38%)
May 26, 2023 979.51 1006 979.51 1006 144 +13.68(+1.38%)
May 25, 2023 959.96 995.00 954.00 992.47 319 +54.47(+5.81%)
May 24, 2023 943.13 950.00 938.00 938.00 113 -0.25(-0.03%)
May 23, 2023 937.50 938.25 937.50 938.25 77 +9.53(+1.03%)
May 22, 2023 920.00 947.90 920.00 928.72 434 +8.86(+0.96%)
May 19, 2023 912.86 919.86 912.86 919.86 177 +2.53(+0.28%)
May 18, 2023 925.95 925.95 917.33 917.33 67 +2.27(+0.25%)
May 17, 2023 912.31 944.41 902.61 915.06 257 +4.10(+0.45%)
May 16, 2023 902.28 910.96 902.28 910.96 67 -1.31(-0.14%)
May 15, 2023 903.35 912.27 899.68 912.27 397 -1.28(-0.14%)
May 11, 2023 913.55 50 +5.02(+0.55%)
May 10, 2023 900.00 908.53 900.00 908.53 106 -7.42(-0.81%)
May 09, 2023 921.00 921.00 915.95 915.95 103 -9.05(-0.98%)
May 08, 2023 925.01 925.01 925.00 925.00 84 -4.00(-0.43%)
May 05, 2023 925.00 929.00 924.00 929.00 477 +14.36(+1.57%)
May 04, 2023 922.28 922.28 914.64 914.64 119 -7.67(-0.83%)
May 03, 2023 901.03 922.31 901.03 922.31 195 +33.47(+3.77%)
May 02, 2023 885.00 888.84 885.00 888.84 113 +3.84(+0.43%)
May 01, 2023 869.00 885.00 869.00 885.00 114 +20.45(+2.37%)
Apr 28, 2023 861.82 866.99 860.01 864.55 685 -2.97(-0.34%)
Apr 27, 2023 867.52 867.52 867.52 867.52 37 +4.27(+0.49%)
Apr 26, 2023 870.00 870.00 863.25 863.25 57 -6.63(-0.76%)
Apr 25, 2023 870.00 870.00 869.88 869.88 83 +15.34(+1.80%)
Apr 24, 2023 859.53 859.53 845.00 854.54 136 +11.48(+1.36%)
Apr 21, 2023 860.00 860.00 843.06 843.06 129 -6.98(-0.82%)
Apr 20, 2023 850.04 850.04 850.04 850.04 68 +15.53(+1.86%)
Apr 19, 2023 834.51 834.51 834.51 834.51 24 +9.00(+1.09%)
Apr 18, 2023 824.16 830.64 824.16 825.51 96 -9.25(-1.11%)
Apr 13, 2023 834.76 9 -4.32(-0.51%)
Apr 12, 2023 839.08 839.08 839.08 839.08 18 -7.27(-0.86%)
Apr 11, 2023 840.00 846.35 839.97 846.35 100 +6.35(+0.76%)
Apr 10, 2023 849.84 849.84 840.00 840.00 129 +0.72(+0.09%)
Apr 06, 2023 839.28 839.28 839.28 839.28 100 +4.53(+0.54%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.