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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

969.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 305.00 313.20 292.60 303.88 300 -14.12(-4.44%)
May 28, 2020 329.99 335.00 313.85 318.00 488 -5.00(-1.55%)
May 27, 2020 311.31 335.00 305.26 323.00 697 +1.95(+0.61%)
May 26, 2020 328.00 330.00 305.16 321.05 1,088 +0.17(+0.05%)
May 22, 2020 315.00 324.92 310.00 320.88 200 +0.87(+0.27%)
May 21, 2020 320.00 342.00 305.01 320.01 341 +18.97(+6.30%)
May 20, 2020 314.44 314.44 285.00 301.04 849 +5.03(+1.70%)
May 19, 2020 295.00 323.05 295.00 296.01 2,699 +11.01(+3.86%)
May 18, 2020 274.00 326.74 274.00 285.00 961 +20.22(+7.64%)
May 15, 2020 273.80 273.80 251.00 264.78 400 -0.11(-0.04%)
May 14, 2020 284.00 284.75 253.79 264.89 1,522 -22.03(-7.68%)
May 13, 2020 296.02 297.46 266.17 286.92 510 -18.08(-5.93%)
May 12, 2020 307.00 320.00 296.77 305.00 350 -2.36(-0.77%)
May 11, 2020 326.21 332.21 307.36 307.36 943 -24.64(-7.42%)
May 08, 2020 349.99 365.00 332.00 332.00 1,100 -7.47(-2.20%)
May 07, 2020 331.00 358.00 331.00 339.47 900 +15.53(+4.79%)
May 06, 2020 352.20 352.20 320.40 323.94 98 -28.06(-7.97%)
May 05, 2020 372.80 385.00 352.00 352.00 291 -8.00(-2.22%)
May 04, 2020 325.00 376.95 325.00 360.00 647 +33.00(+10.09%)
May 01, 2020 338.85 372.50 327.00 327.00 700 -28.00(-7.89%)
Apr 30, 2020 374.01 374.01 350.00 355.00 162 -21.00(-5.59%)
Apr 29, 2020 347.00 376.00 347.00 376.00 336 +59.00(+18.61%)
Apr 28, 2020 309.20 327.00 305.10 317.00 656 +7.80(+2.52%)
Apr 27, 2020 301.31 309.79 300.00 309.20 678 -5.80(-1.84%)
Apr 24, 2020 300.60 315.00 300.60 315.00 100 +5.00(+1.61%)
Apr 23, 2020 305.09 310.00 305.09 310.00 189 +4.90(+1.61%)
Apr 22, 2020 310.00 317.64 305.10 305.10 85 +0.20(+0.07%)
Apr 21, 2020 304.90 304.90 304.90 304.90 23 -13.10(-4.12%)
Apr 20, 2020 305.00 318.00 305.00 318.00 453 +13.00(+4.26%)
Apr 17, 2020 306.25 323.32 296.23 305.00 1,800 +5.00(+1.67%)
Apr 16, 2020 300.00 300.00 300.00 300.00 47 +0.00(+0.00%)
Apr 15, 2020 296.00 300.00 271.65 300.00 150 +0.00(+0.00%)
Apr 14, 2020 322.00 328.96 274.01 300.00 661 +6.00(+2.04%)
Apr 13, 2020 299.00 300.00 280.00 294.00 340 -8.00(-2.65%)
Apr 09, 2020 290.00 327.99 280.00 302.00 3,300 +17.00(+5.96%)
Apr 08, 2020 280.00 292.71 270.00 285.00 928 +10.00(+3.64%)
Apr 07, 2020 305.00 305.00 275.00 275.00 1,871 -19.90(-6.75%)
Apr 06, 2020 289.00 319.95 288.44 294.90 3,513 +12.90(+4.57%)
Apr 03, 2020 287.88 287.88 250.50 282.00 700 +2.00(+0.71%)
Apr 02, 2020 262.10 280.00 262.10 280.00 83 -8.98(-3.11%)
Apr 01, 2020 283.11 288.98 280.00 288.98 2,081 -8.02(-2.70%)
Mar 31, 2020 285.00 297.00 280.00 297.00 235 -3.00(-1.00%)
Mar 30, 2020 300.00 300.00 280.00 300.00 396 +0.55(+0.18%)
Mar 27, 2020 296.50 300.00 293.00 299.45 100 +6.45(+2.20%)
Mar 26, 2020 294.00 297.50 287.05 293.00 1,717 +7.54(+2.64%)
Mar 25, 2020 285.68 305.00 285.00 285.46 1,831 -14.54(-4.85%)
Mar 24, 2020 296.50 320.55 295.00 300.00 772 +30.01(+11.12%)
Mar 23, 2020 281.57 281.57 260.00 269.99 705 -21.45(-7.36%)
Mar 20, 2020 279.99 299.97 260.38 291.44 700 -8.56(-2.85%)
Mar 19, 2020 278.35 300.00 278.00 300.00 240 -9.26(-2.99%)
Mar 18, 2020 353.41 353.41 295.00 309.26 332 -77.74(-20.09%)
Mar 17, 2020 426.00 450.00 382.50 387.00 1,252 -61.00(-13.62%)
Mar 16, 2020 393.51 453.95 393.51 448.00 313 -7.00(-1.54%)
Mar 13, 2020 466.22 489.97 450.00 455.00 700 +0.00(+0.00%)
Mar 12, 2020 457.50 489.95 455.00 455.00 142 -35.80(-7.29%)
Mar 11, 2020 505.00 505.10 465.35 490.80 216 -23.20(-4.51%)
Mar 10, 2020 539.95 548.97 488.39 514.00 367 +0.03(+0.01%)
Mar 09, 2020 499.00 513.97 499.00 513.97 98 -10.03(-1.91%)
Mar 06, 2020 545.00 550.09 520.00 524.00 900 -26.07(-4.74%)
Mar 05, 2020 583.48 583.48 550.07 550.07 309 -39.93(-6.77%)
Mar 04, 2020 590.00 590.00 590.00 590.00 12 +0.00(+0.00%)
Mar 03, 2020 578.80 593.00 573.14 590.00 174 -3.00(-0.51%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.