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 )

969.00 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2023				1010	29	+3.79(+0.38%)
May 26, 2023	979.51	1006	979.51	1006	144	+13.68(+1.38%)
May 25, 2023	959.96	995.00	954.00	992.47	319	+54.47(+5.81%)
May 24, 2023	943.13	950.00	938.00	938.00	113	-0.25(-0.03%)
May 23, 2023	937.50	938.25	937.50	938.25	77	+9.53(+1.03%)
May 22, 2023	920.00	947.90	920.00	928.72	434	+8.86(+0.96%)
May 19, 2023	912.86	919.86	912.86	919.86	177	+2.53(+0.28%)
May 18, 2023	925.95	925.95	917.33	917.33	67	+2.27(+0.25%)
May 17, 2023	912.31	944.41	902.61	915.06	257	+4.10(+0.45%)
May 16, 2023	902.28	910.96	902.28	910.96	67	-1.31(-0.14%)
May 15, 2023	903.35	912.27	899.68	912.27	397	-1.28(-0.14%)
May 11, 2023				913.55	50	+5.02(+0.55%)
May 10, 2023	900.00	908.53	900.00	908.53	106	-7.42(-0.81%)
May 09, 2023	921.00	921.00	915.95	915.95	103	-9.05(-0.98%)
May 08, 2023	925.01	925.01	925.00	925.00	84	-4.00(-0.43%)
May 05, 2023	925.00	929.00	924.00	929.00	477	+14.36(+1.57%)
May 04, 2023	922.28	922.28	914.64	914.64	119	-7.67(-0.83%)
May 03, 2023	901.03	922.31	901.03	922.31	195	+33.47(+3.77%)
May 02, 2023	885.00	888.84	885.00	888.84	113	+3.84(+0.43%)
May 01, 2023	869.00	885.00	869.00	885.00	114	+20.45(+2.37%)
Apr 28, 2023	861.82	866.99	860.01	864.55	685	-2.97(-0.34%)
Apr 27, 2023	867.52	867.52	867.52	867.52	37	+4.27(+0.49%)
Apr 26, 2023	870.00	870.00	863.25	863.25	57	-6.63(-0.76%)
Apr 25, 2023	870.00	870.00	869.88	869.88	83	+15.34(+1.80%)
Apr 24, 2023	859.53	859.53	845.00	854.54	136	+11.48(+1.36%)
Apr 21, 2023	860.00	860.00	843.06	843.06	129	-6.98(-0.82%)
Apr 20, 2023	850.04	850.04	850.04	850.04	68	+15.53(+1.86%)
Apr 19, 2023	834.51	834.51	834.51	834.51	24	+9.00(+1.09%)
Apr 18, 2023	824.16	830.64	824.16	825.51	96	-9.25(-1.11%)
Apr 13, 2023				834.76	9	-4.32(-0.51%)
Apr 12, 2023	839.08	839.08	839.08	839.08	18	-7.27(-0.86%)
Apr 11, 2023	840.00	846.35	839.97	846.35	100	+6.35(+0.76%)
Apr 10, 2023	849.84	849.84	840.00	840.00	129	+0.72(+0.09%)
Apr 06, 2023	839.28	839.28	839.28	839.28	100	+4.53(+0.54%)
Apr 05, 2023	834.75	834.75	834.75	834.75	23	+2.26(+0.27%)
Mar 30, 2023				832.49	10	+3.03(+0.37%)
Mar 28, 2023				829.46	46	+12.46(+1.53%)
Mar 24, 2023				817.00	51	-8.00(-0.97%)
Mar 23, 2023	828.35	829.00	825.00	825.00	158	-4.76(-0.57%)
Mar 22, 2023	825.00	829.76	825.00	829.76	94	+2.76(+0.33%)
Mar 21, 2023	834.50	834.50	827.00	827.00	173	+2.00(+0.24%)
Mar 20, 2023	845.99	853.42	825.00	825.00	225	+9.37(+1.15%)
Mar 17, 2023	875.00	875.00	815.63	815.63	187	-59.41(-6.79%)
Mar 16, 2023	875.04	875.04	875.04	875.04	32	-9.96(-1.13%)
Mar 15, 2023	891.00	891.00	885.00	885.00	134	-24.70(-2.72%)
Mar 14, 2023	898.12	909.70	898.12	909.70	159	+8.00(+0.89%)
Mar 13, 2023	899.50	901.70	890.04	901.70	166	+1.70(+0.19%)
Mar 10, 2023	901.00	901.00	900.00	900.00	125	-1.00(-0.11%)
Mar 09, 2023	895.77	901.00	895.77	901.00	80	+1.00(+0.11%)
Mar 08, 2023	897.50	900.00	897.50	900.00	174	-0.26(-0.03%)
Mar 07, 2023	897.50	900.26	897.50	900.26	137	+2.76(+0.31%)
Mar 06, 2023	904.00	904.00	897.50	897.50	145	-6.26(-0.69%)
Mar 03, 2023	904.40	904.40	903.76	903.76	161	+9.22(+1.03%)
Mar 02, 2023	894.54	894.54	894.54	894.54	48	+4.84(+0.54%)

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