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 (NY: BH )

200.75 +1.36 (+0.68%)

Official Closing Price Updated: 7:00 PM EDT, Jul 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2024	198.99	202.00	198.00	200.75	1,883	+1.36(+0.68%)
Jul 30, 2024	197.58	199.39	197.58	199.39	467	+1.68(+0.85%)
Jul 29, 2024	199.60	200.22	197.23	197.71	1,863	-1.26(-0.63%)
Jul 26, 2024	198.38	201.90	197.50	198.97	1,644	+1.13(+0.57%)
Jul 25, 2024	196.00	199.56	195.32	197.84	1,806	+2.61(+1.34%)
Jul 24, 2024	195.96	198.11	192.56	195.23	1,538	-2.51(-1.27%)
Jul 23, 2024	196.52	198.50	192.24	197.74	2,512	+2.03(+1.04%)
Jul 22, 2024	192.98	196.26	192.00	195.71	1,245	+0.93(+0.48%)
Jul 19, 2024	196.01	197.34	193.07	194.78	1,263	-1.61(-0.82%)
Jul 18, 2024	199.60	200.97	196.03	196.39	1,079	-3.21(-1.61%)
Jul 17, 2024	198.00	201.00	197.99	199.60	2,254	+0.65(+0.33%)
Jul 16, 2024	195.99	200.94	195.28	198.95	3,851	+3.46(+1.77%)
Jul 15, 2024	193.64	196.28	193.39	195.49	2,383	+2.71(+1.41%)
Jul 12, 2024	191.00	193.80	187.14	192.78	2,553	+2.35(+1.23%)
Jul 11, 2024	185.96	192.00	182.00	190.43	2,702	+5.87(+3.18%)
Jul 10, 2024	188.64	188.64	182.98	184.56	1,561	-1.84(-0.99%)
Jul 09, 2024	185.00	188.36	185.00	186.40	1,564	+1.49(+0.81%)
Jul 08, 2024	183.50	186.55	182.51	184.91	1,699	+1.56(+0.85%)
Jul 05, 2024	186.00	186.99	181.30	183.35	2,253	-4.31(-2.30%)
Jul 03, 2024	186.99	188.14	184.81	187.66	1,037	+2.65(+1.43%)
Jul 02, 2024	191.00	191.94	185.01	185.01	2,286	-4.99(-2.63%)
Jul 01, 2024	190.59	191.58	185.56	190.00	3,507	-3.38(-1.75%)
Jun 28, 2024	189.85	193.38	185.48	193.38	6,824	+5.38(+2.86%)
Jun 27, 2024	188.99	189.00	184.95	188.00	1,629	-0.06(-0.03%)
Jun 26, 2024	184.47	188.86	184.44	188.06	1,702	+2.39(+1.29%)
Jun 25, 2024	185.76	186.41	180.01	185.67	1,124	+1.64(+0.89%)
Jun 24, 2024	188.60	188.60	182.92	184.03	1,634	-5.92(-3.12%)
Jun 21, 2024	184.34	189.95	180.00	189.95	12,942	+3.84(+2.06%)
Jun 20, 2024	182.69	186.76	181.76	186.11	1,896	+3.79(+2.08%)
Jun 18, 2024	187.50	187.95	180.00	182.32	4,363	-5.54(-2.95%)
Jun 17, 2024	180.98	187.86	180.00	187.86	2,046	+7.84(+4.36%)
Jun 14, 2024	190.22	190.22	180.02	180.02	5,497	-13.19(-6.83%)
Jun 13, 2024	189.40	193.21	188.03	193.21	1,318	+0.03(+0.02%)
Jun 12, 2024	190.89	193.88	190.25	193.18	888	+4.83(+2.56%)
Jun 11, 2024	187.90	188.35	186.01	188.35	962	-0.93(-0.49%)
Jun 10, 2024	194.13	194.13	188.10	189.28	2,448	-6.32(-3.23%)
Jun 07, 2024	193.51	195.60	193.31	195.60	330	+0.69(+0.35%)
Jun 06, 2024	196.25	196.25	194.21	194.91	490	-3.53(-1.78%)
Jun 05, 2024	195.94	199.88	192.38	198.44	1,040	+3.45(+1.77%)
Jun 04, 2024	194.22	195.94	194.05	194.99	799	-1.24(-0.63%)

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 (NY: BH )

Historical Prices