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 (%)
Aug 31, 2023	924.79	924.79	919.00	919.00	69	-7.88(-0.85%)
Aug 30, 2023	911.55	926.88	911.55	926.88	61	+4.98(+0.54%)
Aug 29, 2023	909.51	922.00	909.51	921.90	185	+1.92(+0.21%)
Aug 28, 2023	927.82	927.82	919.98	919.98	79	+0.04(+0.00%)
Aug 25, 2023	919.94	919.94	919.94	919.94	100	+8.94(+0.98%)
Aug 22, 2023				911.00	37	-4.00(-0.44%)
Aug 21, 2023	919.29	919.29	915.00	915.00	92	-5.00(-0.54%)
Aug 18, 2023	919.72	925.00	919.72	920.00	127	-13.02(-1.40%)
Aug 15, 2023				933.02	26	-6.00(-0.64%)
Aug 14, 2023	973.99	973.99	939.02	939.02	572	-35.98(-3.69%)
Aug 11, 2023	975.00	975.00	975.00	975.00	100	+10.63(+1.10%)
Aug 08, 2023				964.37	34	-20.08(-2.04%)
Aug 07, 2023	1000	1000	984.45	984.45	218	-12.88(-1.29%)
Aug 04, 2023	999.00	1004	989.00	997.33	758	-2.67(-0.27%)
Aug 03, 2023	1004	1004	1000	1000	76	-6.24(-0.62%)
Jul 31, 2023				1006	23	-7.26(-0.72%)
Jul 28, 2023	1014	1014	1014	1014	114	+3.86(+0.38%)
Jul 27, 2023	1010	1010	1010	1010	76	+14.64(+1.47%)
Jul 24, 2023				995.00	96	+6.00(+0.61%)
Jul 21, 2023	989.00	989.00	989.00	989.00	173	+3.53(+0.36%)
Jul 20, 2023	1001	1001	985.47	985.47	203	-3.57(-0.36%)
Jul 19, 2023	993.96	993.96	989.04	989.04	182	+0.04(+0.00%)
Jul 18, 2023	997.00	997.00	989.00	989.00	122	-5.00(-0.50%)
Jul 17, 2023	994.00	994.00	994.00	994.00	110	-17.81(-1.76%)
Jul 13, 2023				1012	24	+9.04(+0.90%)
Jul 12, 2023	1003	1003	1003	1003	93	+0.47(+0.05%)
Jul 11, 2023	988.00	1008	980.51	1002	144	+15.34(+1.55%)
Jul 10, 2023	979.21	986.96	979.21	986.96	110	+12.41(+1.27%)
Jul 07, 2023	962.11	988.97	962.11	974.55	112	+2.55(+0.26%)
Jul 06, 2023	979.85	979.85	971.98	972.00	122	-12.92(-1.31%)
Jul 05, 2023	969.73	984.92	969.73	984.92	200	+11.40(+1.17%)
Jul 03, 2023	973.52	973.52	973.52	973.52	193	+23.52(+2.48%)
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%)

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