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 )

841.55 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 465.02 469.79 457.00 457.00 287 -4.50(-0.98%)
Jul 30, 2019 457.00 463.50 457.00 461.50 296 +2.00(+0.44%)
Jul 29, 2019 465.00 471.00 459.50 459.50 269 -2.51(-0.54%)
Jul 26, 2019 470.20 470.20 462.01 462.01 200 -8.19(-1.74%)
Jul 25, 2019 487.02 499.00 470.20 470.20 555 -25.30(-5.11%)
Jul 24, 2019 500.00 500.00 495.50 495.50 93 +3.08(+0.63%)
Jul 23, 2019 496.60 496.60 492.42 492.42 67 -19.58(-3.82%)
Jul 22, 2019 512.00 512.00 12 +0.00(+0.00%)
Jul 19, 2019 512.00 512.00 512.00 512.00 100 -3.00(-0.58%)
Jul 18, 2019 508.00 515.00 499.00 515.00 253 +7.99(+1.58%)
Jul 17, 2019 510.00 512.00 504.49 507.01 258 -3.79(-0.74%)
Jul 16, 2019 520.00 523.00 510.80 510.80 118 -7.20(-1.39%)
Jul 15, 2019 518.11 522.01 518.00 518.00 36 -2.75(-0.53%)
Jul 12, 2019 544.95 544.95 518.79 520.75 100 -4.25(-0.81%)
Jul 11, 2019 539.13 539.13 525.00 525.00 104 -13.00(-2.42%)
Jul 10, 2019 533.60 538.00 519.59 538.00 202 +21.80(+4.22%)
Jul 09, 2019 529.00 534.00 516.01 516.20 498 +0.42(+0.08%)
Jul 08, 2019 506.65 529.00 506.65 515.78 171 -1.50(-0.29%)
Jul 05, 2019 507.26 522.37 500.25 517.28 100 +9.27(+1.82%)
Jul 03, 2019 543.00 543.00 508.01 508.01 400 -8.00(-1.55%)
Jul 02, 2019 538.00 538.00 494.40 516.01 506 -0.01(-0.00%)
Jul 01, 2019 555.00 555.00 515.01 516.02 642 -14.50(-2.73%)
Jun 28, 2019 546.25 562.98 529.44 530.52 12,200 -10.52(-1.94%)
Jun 27, 2019 537.00 560.35 529.22 541.04 1,019 +0.92(+0.17%)
Jun 26, 2019 549.30 563.96 530.00 540.12 348 -2.57(-0.47%)
Jun 25, 2019 529.95 542.69 518.84 542.69 915 -4.23(-0.77%)
Jun 24, 2019 572.00 572.00 530.55 546.92 736 -37.08(-6.35%)
Jun 21, 2019 603.00 603.00 573.61 584.00 400 -15.95(-2.66%)
Jun 20, 2019 572.80 599.95 557.40 599.95 397 +35.65(+6.32%)
Jun 19, 2019 568.18 568.18 537.10 564.30 600 -18.80(-3.22%)
Jun 18, 2019 614.00 614.00 581.30 583.10 450 -34.86(-5.64%)
Jun 17, 2019 638.00 643.30 617.96 617.96 1,118 -32.15(-4.95%)
Jun 14, 2019 636.10 664.37 635.00 650.11 600 +9.99(+1.56%)
Jun 13, 2019 610.00 642.49 571.00 640.12 2,297 +40.16(+6.69%)
Jun 12, 2019 584.64 610.00 581.48 599.96 799 +14.69(+2.51%)
Jun 11, 2019 587.00 600.00 575.31 585.27 852 -24.73(-4.05%)
Jun 10, 2019 617.25 633.15 590.83 610.00 1,716 -15.00(-2.40%)
Jun 07, 2019 589.27 630.00 589.27 625.00 300 +9.89(+1.61%)
Jun 06, 2019 615.00 629.24 615.00 615.11 465 -4.62(-0.75%)
Jun 05, 2019 615.41 619.73 600.05 619.73 1,279 +35.70(+6.11%)
Jun 04, 2019 570.00 600.97 557.45 584.03 488 +54.02(+10.19%)
Jun 03, 2019 476.36 533.98 476.36 530.01 773 +40.51(+8.28%)
May 31, 2019 500.00 500.00 481.01 489.50 500 -27.50(-5.32%)
May 30, 2019 513.00 521.01 510.15 517.00 151 -3.00(-0.58%)
May 29, 2019 534.14 534.14 520.00 520.00 182 -25.00(-4.59%)
May 28, 2019 561.38 561.38 545.00 545.00 119 -12.00(-2.15%)
May 24, 2019 555.00 557.00 555.00 557.00 200 +7.00(+1.27%)
May 23, 2019 589.00 589.00 550.00 550.00 400 -39.00(-6.62%)
May 22, 2019 587.07 589.00 567.70 589.00 1,320 +16.00(+2.79%)
May 21, 2019 568.85 573.00 555.62 573.00 603 +31.24(+5.77%)
May 20, 2019 540.00 541.76 540.00 541.76 379 +0.56(+0.10%)
May 17, 2019 563.00 569.89 541.20 541.20 100 -20.40(-3.63%)
May 16, 2019 552.25 561.60 552.25 561.60 103 +2.59(+0.46%)
May 15, 2019 559.00 569.51 559.00 559.01 98 +1.01(+0.18%)
May 14, 2019 558.02 558.02 557.52 558.00 223 +11.00(+2.01%)
May 13, 2019 600.00 600.00 547.00 547.00 479 -67.50(-10.98%)
May 10, 2019 614.50 614.50 614.50 614.50 100 +5.00(+0.82%)
May 09, 2019 609.50 609.50 609.50 609.50 67 +10.49(+1.75%)
May 08, 2019 600.00 600.00 599.01 599.01 134 -0.99(-0.17%)
May 07, 2019 610.31 615.00 600.00 600.00 224 -8.15(-1.34%)
May 06, 2019 665.00 665.00 608.15 608.15 267 -59.50(-8.91%)
May 03, 2019 684.00 684.00 667.65 667.65 100 -21.35(-3.10%)
May 02, 2019 709.55 709.55 686.82 689.00 191 -27.11(-3.79%)
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.