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 (%)
Sep 23, 2022				617.02	25	-4.41(-0.71%)
Sep 22, 2022	620.35	621.43	620.35	621.43	32	-2.57(-0.41%)
Sep 20, 2022				624.00	4	+6.99(+1.13%)
Sep 16, 2022				617.01	36	-1.46(-0.24%)
Sep 15, 2022	618.47	618.47	618.47	618.47	35	-3.03(-0.49%)
Sep 14, 2022	621.50	621.50	621.50	621.50	52	+0.15(+0.02%)
Sep 09, 2022				621.35	15	+5.84(+0.95%)
Sep 08, 2022	624.00	624.00	615.51	615.51	78	-23.34(-3.65%)
Sep 07, 2022	638.85	638.85	638.85	638.85	17	+3.85(+0.61%)
Sep 06, 2022	637.01	637.01	635.00	635.00	67	-15.00(-2.31%)
Sep 01, 2022				650.00	73	-10.00(-1.52%)
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%)

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