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 )

851.42 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	660.00	660.00	660.00	660.00	41	-14.30(-2.12%)
Aug 29, 2022				674.30	69	-0.70(-0.10%)
Aug 26, 2022	682.00	685.00	675.00	675.00	144	-12.25(-1.78%)
Aug 25, 2022	687.25	687.25	687.25	687.25	22	+5.91(+0.87%)
Aug 24, 2022	681.34	681.34	681.34	681.34	22	-3.56(-0.52%)
Aug 23, 2022	670.00	687.73	670.00	684.90	164	+10.90(+1.62%)
Aug 22, 2022	676.00	676.00	674.00	674.00	52	+0.34(+0.05%)
Aug 18, 2022				673.66	5	+3.76(+0.56%)
Aug 17, 2022	653.13	669.90	653.13	669.90	95	+11.55(+1.75%)
Aug 16, 2022	656.65	660.00	656.65	658.35	111	+6.35(+0.97%)
Aug 15, 2022	657.50	657.50	652.00	652.00	99	+3.00(+0.46%)
Aug 12, 2022	649.00	649.00	649.00	649.00	100	-1.00(-0.15%)
Aug 09, 2022				650.00	22	+13.99(+2.20%)
Aug 08, 2022	640.00	640.00	636.00	636.01	212	+1.01(+0.16%)
Aug 05, 2022	616.79	635.00	616.79	635.00	330	+35.00(+5.83%)
Aug 04, 2022	600.25	600.25	600.00	600.00	78	+1.30(+0.22%)
Aug 03, 2022	587.37	599.06	587.37	598.70	197	+8.71(+1.48%)
Aug 02, 2022	586.20	589.99	586.20	589.99	49	+0.99(+0.17%)
Aug 01, 2022	599.00	605.00	589.00	589.00	211	-10.50(-1.75%)
Jul 29, 2022	599.50	599.50	599.50	599.50	100	-0.50(-0.08%)
Jul 28, 2022	588.12	600.00	588.12	600.00	121	+14.50(+2.48%)
Jul 27, 2022	585.00	585.50	585.00	585.50	247	+0.50(+0.09%)
Jul 26, 2022	585.20	590.94	585.00	585.00	91	-3.61(-0.61%)
Jul 25, 2022	588.61	588.61	588.61	588.61	46	+0.29(+0.05%)
Jul 22, 2022	588.32	588.32	588.32	588.32	100	+1.02(+0.17%)
Jul 20, 2022				587.30	10	-2.70(-0.46%)
Jul 19, 2022	586.74	590.00	586.74	590.00	143	-0.05(-0.01%)
Jul 18, 2022	586.43	590.05	586.43	590.05	50	+7.54(+1.29%)
Jul 15, 2022	582.51	582.51	582.51	582.51	100	+0.25(+0.04%)
Jul 14, 2022	575.26	582.26	575.26	582.26	44	+3.65(+0.63%)
Jul 13, 2022	578.61	578.61	578.61	578.61	39	-6.59(-1.13%)
Jul 12, 2022	585.20	585.20	585.20	585.20	91	-0.45(-0.08%)
Jul 11, 2022	585.65	585.65	585.65	585.65	122	-29.33(-4.77%)
Jul 08, 2022	599.95	614.98	599.95	614.98	100	+22.18(+3.74%)
Jul 01, 2022				592.80	10	+4.97(+0.85%)
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%)

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