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 )

1,075.00 +90.00 (+9.14%)
Official Closing Price Updated: 7:00 PM EDT, May 15, 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, 2019 500.00 500.00 481.01 489.50 500 -27.50(-5.32%)
May 30, 2019 513.00 521.01 510.15 517.00 151 -3.00(-0.58%)
May 29, 2019 534.14 534.14 520.00 520.00 182 -25.00(-4.59%)
May 28, 2019 561.38 561.38 545.00 545.00 119 -12.00(-2.15%)
May 24, 2019 555.00 557.00 555.00 557.00 200 +7.00(+1.27%)
May 23, 2019 589.00 589.00 550.00 550.00 400 -39.00(-6.62%)
May 22, 2019 587.07 589.00 567.70 589.00 1,320 +16.00(+2.79%)
May 21, 2019 568.85 573.00 555.62 573.00 603 +31.24(+5.77%)
May 20, 2019 540.00 541.76 540.00 541.76 379 +0.56(+0.10%)
May 17, 2019 563.00 569.89 541.20 541.20 100 -20.40(-3.63%)
May 16, 2019 552.25 561.60 552.25 561.60 103 +2.59(+0.46%)
May 15, 2019 559.00 569.51 559.00 559.01 98 +1.01(+0.18%)
May 14, 2019 558.02 558.02 557.52 558.00 223 +11.00(+2.01%)
May 13, 2019 600.00 600.00 547.00 547.00 479 -67.50(-10.98%)
May 10, 2019 614.50 614.50 614.50 614.50 100 +5.00(+0.82%)
May 09, 2019 609.50 609.50 609.50 609.50 67 +10.49(+1.75%)
May 08, 2019 600.00 600.00 599.01 599.01 134 -0.99(-0.17%)
May 07, 2019 610.31 615.00 600.00 600.00 224 -8.15(-1.34%)
May 06, 2019 665.00 665.00 608.15 608.15 267 -59.50(-8.91%)
May 03, 2019 684.00 684.00 667.65 667.65 100 -21.35(-3.10%)
May 02, 2019 709.55 709.55 686.82 689.00 191 -27.11(-3.79%)
May 01, 2019 727.00 741.00 714.00 716.11 368 -20.89(-2.83%)
Apr 30, 2019 749.00 749.00 728.50 737.00 372 -21.10(-2.78%)
Apr 29, 2019 775.05 775.35 753.63 758.10 481 -28.65(-3.64%)
Apr 26, 2019 785.00 793.75 781.85 786.75 700 -30.25(-3.70%)
Apr 25, 2019 790.00 817.00 790.00 817.00 314 +26.04(+3.29%)
Apr 24, 2019 777.52 790.96 776.25 790.96 96 +17.16(+2.22%)
Apr 23, 2019 769.00 778.00 754.34 773.80 536 -13.20(-1.68%)
Apr 22, 2019 752.19 787.00 752.19 787.00 257 +12.03(+1.55%)
Apr 18, 2019 765.03 775.00 762.54 774.97 200 +8.02(+1.05%)
Apr 17, 2019 762.50 766.95 762.50 766.95 138 +6.69(+0.88%)
Apr 16, 2019 756.91 760.26 756.91 760.26 50 +3.36(+0.44%)
Apr 15, 2019 748.98 767.32 748.98 756.90 160 +17.89(+2.42%)
Apr 12, 2019 739.01 739.01 739.01 739.01 100 +0.00(+0.00%)
Apr 11, 2019 740.00 740.00 739.01 739.01 89 -3.99(-0.54%)
Apr 10, 2019 742.50 743.00 742.50 743.00 118 +4.00(+0.54%)
Apr 09, 2019 739.00 739.00 739.00 739.00 60 -1.21(-0.16%)
Apr 08, 2019 740.21 740.21 740.21 740.21 67 +1.21(+0.16%)
Apr 05, 2019 740.01 743.00 739.00 739.00 200 -1.00(-0.14%)
Apr 04, 2019 740.00 740.00 740.00 740.00 31 +4.97(+0.68%)
Apr 03, 2019 735.03 735.03 9 +0.00(+0.00%)
Apr 02, 2019 740.25 741.19 735.03 735.03 142 -14.56(-1.94%)
Apr 01, 2019 733.60 749.59 733.59 749.59 124 +14.16(+1.93%)
Mar 29, 2019 736.17 745.00 735.43 735.43 200 -2.59(-0.35%)
Mar 28, 2019 730.22 743.40 730.22 738.02 110 -4.48(-0.60%)
Mar 27, 2019 734.99 742.50 734.99 742.50 253 +7.50(+1.02%)
Mar 26, 2019 739.50 739.50 735.00 735.00 384 +24.95(+3.51%)
Mar 25, 2019 710.05 710.05 710.05 710.05 50 +3.95(+0.56%)
Mar 22, 2019 718.00 718.00 706.10 706.10 200 -11.90(-1.66%)
Mar 21, 2019 718.00 727.99 718.00 718.00 170 -0.05(-0.01%)
Mar 20, 2019 718.01 718.05 718.01 718.05 112 -3.65(-0.51%)
Mar 19, 2019 703.42 738.70 703.42 721.70 155 +15.44(+2.19%)
Mar 18, 2019 691.25 714.99 691.25 706.26 133 +22.02(+3.22%)
Mar 15, 2019 700.00 713.30 684.24 684.24 800 -5.38(-0.78%)
Mar 14, 2019 695.00 702.90 689.62 689.62 156 -4.13(-0.60%)
Mar 13, 2019 684.94 710.00 684.94 693.75 391 +23.25(+3.47%)
Mar 12, 2019 686.49 686.49 670.50 670.50 81 +4.50(+0.68%)
Mar 11, 2019 667.70 667.70 666.00 666.00 68 +10.86(+1.66%)
Mar 08, 2019 656.30 669.10 655.10 655.14 100 -9.86(-1.48%)
Mar 07, 2019 680.00 680.00 665.00 665.00 211 -19.70(-2.88%)
Mar 06, 2019 680.50 684.70 679.00 684.70 411 -14.80(-2.12%)
Mar 05, 2019 699.50 699.50 699.50 699.50 13 +0.00(+0.00%)
Mar 04, 2019 683.10 699.50 681.71 699.50 266 -0.50(-0.07%)
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.