Biglari Holdings Inc. (BH-A)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
03 June 2023 - 03 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - |
| 30 May 2024 | 960.18 | 980.00 | 960.18 | 980.00 | 980.00 | 44 |
| 29 May 2024 | 960.00 | 970.54 | 960.00 | 970.54 | 970.54 | 86 |
| 28 May 2024 | 962.70 | 975.00 | 962.70 | 975.00 | 975.00 | 110 |
| 24 May 2024 | 984.00 | 984.00 | 984.00 | 984.00 | 984.00 | 23 |
| 23 May 2024 | 975.61 | 975.61 | 973.96 | 973.96 | 973.96 | 123 |
| 22 May 2024 | 969.96 | 979.40 | 960.00 | 979.40 | 979.40 | 189 |
| 21 May 2024 | 969.00 | 969.00 | 969.00 | 969.00 | 969.00 | 90 |
| 20 May 2024 | 976.51 | 986.16 | 967.73 | 968.69 | 968.69 | 414 |
| 17 May 2024 | 1,055.00 | 1,055.00 | 972.68 | 973.35 | 973.35 | 666 |
| 16 May 2024 | 1,074.98 | 1,077.20 | 1,052.98 | 1,077.20 | 1,077.20 | 160 |
| 15 May 2024 | 993.33 | 1,075.00 | 993.33 | 1,075.00 | 1,075.00 | 397 |
| 14 May 2024 | 990.00 | 990.00 | 985.00 | 985.00 | 985.00 | 110 |
| 13 May 2024 | 1,055.00 | 1,055.00 | 995.00 | 995.00 | 995.00 | 423 |
| 10 May 2024 | 1,030.00 | 1,043.00 | 1,030.00 | 1,035.00 | 1,035.00 | 100 |
| 09 May 2024 | 1,007.75 | 1,035.00 | 1,007.75 | 1,035.00 | 1,035.00 | 391 |
| 08 May 2024 | 1,000.17 | 1,000.17 | 1,000.00 | 1,000.00 | 1,000.00 | 110 |
| 07 May 2024 | 1,008.89 | 1,008.89 | 995.00 | 995.00 | 995.00 | 88 |
| 06 May 2024 | 1,009.00 | 1,010.00 | 1,009.00 | 1,010.00 | 1,010.00 | 100 |
| 03 May 2024 | 1,009.00 | 1,011.00 | 1,008.00 | 1,011.00 | 1,011.00 | 149 |
| 02 May 2024 | 984.57 | 999.16 | 984.57 | 999.16 | 999.16 | 56 |
| 01 May 2024 | 977.51 | 990.00 | 977.51 | 990.00 | 990.00 | 80 |
| 30 Apr 2024 | 1,004.00 | 1,004.00 | 985.00 | 999.85 | 999.85 | 355 |
| 29 Apr 2024 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 179 |
| 26 Apr 2024 | 992.50 | 1,005.00 | 992.50 | 1,005.00 | 1,005.00 | 366 |
| 25 Apr 2024 | 982.82 | 982.82 | 982.82 | 982.82 | 982.82 | 25 |
| 24 Apr 2024 | 1,000.00 | 1,000.00 | 995.00 | 997.19 | 997.19 | 245 |
| 23 Apr 2024 | 983.58 | 1,000.00 | 983.58 | 995.00 | 995.00 | 267 |
| 22 Apr 2024 | 981.50 | 996.00 | 981.50 | 996.00 | 996.00 | 257 |
| 19 Apr 2024 | 980.00 | 996.56 | 980.00 | 996.56 | 996.56 | 242 |
| 18 Apr 2024 | 941.20 | 966.70 | 934.88 | 966.70 | 966.70 | 221 |
| 17 Apr 2024 | 941.40 | 941.40 | 941.40 | 941.40 | 941.40 | 20 |
| 16 Apr 2024 | 954.17 | 954.17 | 954.17 | 954.17 | 954.17 | 39 |
| 15 Apr 2024 | 922.50 | 922.50 | 922.50 | 922.50 | 922.50 | 17 |
| 12 Apr 2024 | 919.64 | 919.64 | 919.64 | 919.64 | 919.64 | 30 |
| 11 Apr 2024 | 930.01 | 930.01 | 930.01 | 930.01 | 930.01 | 20 |
| 10 Apr 2024 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | 54 |
| 09 Apr 2024 | 962.50 | 962.50 | 962.50 | 962.50 | 962.50 | 18 |
| 08 Apr 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
| 05 Apr 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | 54 |
| 04 Apr 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | 17 |
| 03 Apr 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
| 02 Apr 2024 | 982.00 | 990.00 | 965.00 | 965.00 | 965.00 | 393 |
| 01 Apr 2024 | 952.86 | 982.00 | 952.86 | 982.00 | 982.00 | 350 |
| 28 Mar 2024 | 968.49 | 968.49 | 968.49 | 968.49 | 968.49 | - |
| 27 Mar 2024 | 940.00 | 968.49 | 940.00 | 968.49 | 968.49 | 158 |
| 26 Mar 2024 | 990.10 | 990.10 | 990.10 | 990.10 | 990.10 | 36 |
| 25 Mar 2024 | 982.20 | 982.20 | 980.00 | 980.00 | 980.00 | 63 |
| 22 Mar 2024 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 140 |
| 21 Mar 2024 | 996.09 | 1,004.94 | 996.09 | 1,004.94 | 1,004.94 | 79 |
| 20 Mar 2024 | 995.00 | 995.00 | 990.00 | 990.00 | 990.00 | 74 |
| 19 Mar 2024 | 983.72 | 1,006.00 | 983.72 | 1,006.00 | 1,006.00 | 255 |
| 18 Mar 2024 | 946.11 | 1,015.99 | 946.11 | 993.00 | 993.00 | 593 |
| 15 Mar 2024 | 968.00 | 987.50 | 938.13 | 938.13 | 938.13 | 636 |
| 14 Mar 2024 | 987.00 | 987.00 | 987.00 | 987.00 | 987.00 | 53 |
| 13 Mar 2024 | 960.00 | 985.00 | 960.00 | 985.00 | 985.00 | 514 |
| 12 Mar 2024 | 948.00 | 960.00 | 947.95 | 960.00 | 960.00 | 650 |
| 11 Mar 2024 | 903.00 | 950.88 | 903.00 | 944.96 | 944.96 | 406 |
| 08 Mar 2024 | 896.99 | 925.00 | 896.99 | 925.00 | 925.00 | 143 |
| 07 Mar 2024 | 967.00 | 967.00 | 967.00 | 967.00 | 967.00 | 50 |
| 06 Mar 2024 | 910.00 | 960.00 | 910.00 | 959.68 | 959.68 | 454 |
| 05 Mar 2024 | 911.00 | 911.00 | 911.00 | 911.00 | 911.00 | - |
| 04 Mar 2024 | 900.00 | 911.00 | 900.00 | 911.00 | 911.00 | 128 |
| 01 Mar 2024 | 897.71 | 897.71 | 897.71 | 897.71 | 897.71 | - |
| 29 Feb 2024 | 897.71 | 897.71 | 897.71 | 897.71 | 897.71 | - |
| 28 Feb 2024 | 886.70 | 897.71 | 875.00 | 897.71 | 897.71 | 163 |
| 27 Feb 2024 | 882.69 | 882.69 | 882.69 | 882.69 | 882.69 | - |
| 26 Feb 2024 | 798.00 | 886.11 | 798.00 | 882.69 | 882.69 | 408 |
| 23 Feb 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - |
| 22 Feb 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - |
| 21 Feb 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - |
| 20 Feb 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - |
| 16 Feb 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - |
| 15 Feb 2024 | 764.00 | 764.00 | 750.00 | 750.00 | 750.00 | 127 |
| 14 Feb 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - |
| 13 Feb 2024 | 760.00 | 760.00 | 750.00 | 750.00 | 750.00 | 240 |
| 12 Feb 2024 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 69 |
| 09 Feb 2024 | 755.32 | 755.32 | 755.32 | 755.32 | 755.32 | 22 |
| 08 Feb 2024 | 769.29 | 769.29 | 762.00 | 762.00 | 762.00 | 118 |
| 07 Feb 2024 | 781.00 | 781.00 | 780.00 | 780.00 | 780.00 | 104 |
| 06 Feb 2024 | 788.95 | 788.95 | 788.95 | 788.95 | 788.95 | - |
| 05 Feb 2024 | 788.95 | 788.95 | 788.95 | 788.95 | 788.95 | - |
| 02 Feb 2024 | 788.95 | 788.95 | 788.95 | 788.95 | 788.95 | - |
| 01 Feb 2024 | 788.95 | 788.95 | 788.95 | 788.95 | 788.95 | - |
| 31 Jan 2024 | 788.95 | 788.95 | 788.95 | 788.95 | 788.95 | - |
| 30 Jan 2024 | 788.95 | 788.95 | 788.95 | 788.95 | 788.95 | - |
| 29 Jan 2024 | 788.95 | 788.95 | 788.95 | 788.95 | 788.95 | - |
| 26 Jan 2024 | 788.95 | 788.95 | 788.95 | 788.95 | 788.95 | - |
| 25 Jan 2024 | 788.95 | 788.95 | 788.95 | 788.95 | 788.95 | - |
| 24 Jan 2024 | 787.45 | 788.95 | 781.99 | 788.95 | 788.95 | 106 |
| 23 Jan 2024 | 787.47 | 787.47 | 787.47 | 787.47 | 787.47 | - |
| 22 Jan 2024 | 768.07 | 787.47 | 767.00 | 787.47 | 787.47 | 83 |
| 19 Jan 2024 | 759.00 | 759.00 | 759.00 | 759.00 | 759.00 | - |
| 18 Jan 2024 | 764.71 | 769.19 | 759.00 | 759.00 | 759.00 | 115 |
| 17 Jan 2024 | 797.99 | 797.99 | 771.00 | 771.00 | 771.00 | 102 |
| 16 Jan 2024 | 801.01 | 801.01 | 801.01 | 801.01 | 801.01 | - |
| 12 Jan 2024 | 801.01 | 801.01 | 801.01 | 801.01 | 801.01 | - |
| 11 Jan 2024 | 801.01 | 801.01 | 801.01 | 801.01 | 801.01 | 25 |
| 10 Jan 2024 | 808.12 | 808.12 | 808.12 | 808.12 | 808.12 | 63 |
| 09 Jan 2024 | 814.69 | 814.69 | 814.69 | 814.69 | 814.69 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.