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 )

975.50 +6.50 (+0.67%)
Streaming Delayed Price Updated: 12:09 PM EDT, May 22, 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 31, 2022 674.99 674.99 673.39 674.99 70 +9.99(+1.50%)
May 27, 2022 660.00 665.00 647.01 665.00 152 +30.00(+4.72%)
May 26, 2022 635.00 635.00 635.00 635.00 78 +3.65(+0.58%)
May 25, 2022 631.35 631.35 631.35 631.35 25 -8.65(-1.35%)
May 24, 2022 640.00 640.00 640.00 640.00 73 +0.09(+0.01%)
May 23, 2022 638.72 639.91 620.33 639.91 133 +10.91(+1.73%)
May 20, 2022 639.00 647.17 629.00 629.00 102 -18.10(-2.80%)
May 19, 2022 647.10 647.10 647.10 647.10 34 -7.90(-1.21%)
May 18, 2022 655.00 655.00 655.00 655.00 111 -60.07(-8.40%)
May 11, 2022 715.07 16 +16.07(+2.30%)
May 10, 2022 707.94 707.94 699.00 699.00 129 -19.00(-2.65%)
May 09, 2022 697.60 718.00 697.60 718.00 117 +2.70(+0.38%)
May 06, 2022 706.00 715.30 706.00 715.30 125 +25.30(+3.67%)
May 05, 2022 690.00 690.00 690.00 690.00 24 +0.00(+0.00%)
May 04, 2022 686.70 690.00 686.70 690.00 56 +1.01(+0.15%)
May 03, 2022 688.99 688.99 688.99 688.99 43 -9.01(-1.29%)
May 02, 2022 680.24 698.00 680.24 698.00 98 +14.74(+2.16%)
Apr 29, 2022 683.26 683.26 683.26 683.26 100 -14.24(-2.04%)
Apr 26, 2022 697.50 20 -1.50(-0.21%)
Apr 25, 2022 712.80 712.80 699.00 699.00 64 -3.80(-0.54%)
Apr 22, 2022 713.65 713.65 701.00 702.80 377 -14.20(-1.98%)
Apr 21, 2022 701.00 717.00 701.00 717.00 223 +13.13(+1.87%)
Apr 20, 2022 689.00 703.89 689.00 703.87 212 +14.87(+2.16%)
Apr 19, 2022 689.00 689.00 689.00 689.00 59 +5.75(+0.84%)
Apr 18, 2022 696.44 696.44 682.61 683.25 142 -16.75(-2.39%)
Apr 14, 2022 695.84 714.42 695.84 700.00 170 -6.00(-0.85%)
Apr 13, 2022 706.00 706.00 706.00 706.00 47 +5.00(+0.71%)
Apr 12, 2022 701.00 701.00 701.00 701.00 64 -17.50(-2.44%)
Apr 11, 2022 700.35 718.50 700.35 718.50 104 +28.50(+4.13%)
Apr 07, 2022 690.00 21 +6.86(+1.00%)
Apr 06, 2022 683.14 683.14 683.14 683.14 88 -4.86(-0.71%)
Apr 05, 2022 700.00 700.00 688.00 688.00 45 -12.00(-1.71%)
Apr 04, 2022 725.86 725.86 700.00 700.00 490 -25.86(-3.56%)
Apr 01, 2022 725.86 725.86 725.86 725.86 100 -4.14(-0.57%)
Mar 30, 2022 730.00 21 +14.55(+2.03%)
Mar 29, 2022 715.45 715.45 715.45 715.45 58 -3.55(-0.49%)
Mar 28, 2022 725.00 725.52 719.00 719.00 152 -9.57(-1.31%)
Mar 25, 2022 741.06 741.06 727.04 728.57 126 -21.43(-2.86%)
Mar 24, 2022 765.00 765.00 750.00 750.00 77 -10.99(-1.44%)
Mar 23, 2022 775.25 775.25 755.45 760.99 155 -8.50(-1.10%)
Mar 22, 2022 760.00 769.49 755.00 769.49 176 +9.49(+1.25%)
Mar 21, 2022 777.70 777.70 751.00 760.00 518 +58.50(+8.34%)
Mar 18, 2022 784.45 784.45 701.50 701.50 514 -76.86(-9.87%)
Mar 17, 2022 778.97 778.97 753.00 778.36 135 +8.66(+1.13%)
Mar 16, 2022 733.00 769.70 733.00 769.70 228 +9.70(+1.28%)
Mar 15, 2022 700.00 765.00 700.00 760.00 313 -50.00(-6.17%)
Mar 09, 2022 810.00 32 -9.98(-1.22%)
Mar 08, 2022 793.47 819.98 793.47 819.98 126 +24.98(+3.14%)
Mar 07, 2022 771.50 795.00 771.50 795.00 134 -20.00(-2.45%)
Mar 04, 2022 815.00 815.00 815.00 815.00 100 +3.30(+0.41%)
Mar 03, 2022 799.94 811.70 799.94 811.70 229 +34.70(+4.47%)
Mar 02, 2022 755.00 777.00 755.00 777.00 194 +27.00(+3.60%)
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.