Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Biglari Holdings Inc Cl A
(NY:
BH-A
)
940.01
-2.11 (-0.22%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 24, 2024
940.00
940.01
940.00
940.01
80
-2.11(-0.22%)
Jun 21, 2024
905.25
942.12
895.00
942.12
392
-13.18(-1.38%)
Jun 20, 2024
927.65
955.30
927.65
955.30
63
+6.50(+0.69%)
Jun 18, 2024
929.92
948.80
929.92
948.80
100
+24.10(+2.61%)
Jun 17, 2024
924.70
924.70
924.70
924.70
41
-0.30(-0.03%)
Jun 14, 2024
925.00
925.00
925.00
925.00
100
-15.03(-1.60%)
Jun 11, 2024
940.03
14
-4.97(-0.53%)
Jun 10, 2024
975.41
975.41
945.00
945.00
151
-35.00(-3.57%)
Jun 06, 2024
980.00
14
+0.00(+0.00%)
May 30, 2024
980.00
10
+9.46(+0.97%)
May 29, 2024
960.00
970.54
960.00
970.54
86
-4.46(-0.46%)
May 28, 2024
962.70
975.00
962.70
975.00
110
-9.00(-0.91%)
May 24, 2024
984.00
984.00
984.00
984.00
100
+10.04(+1.03%)
May 23, 2024
975.61
975.61
973.96
973.96
123
-5.44(-0.56%)
May 22, 2024
969.96
979.40
960.00
979.40
189
+10.40(+1.07%)
May 21, 2024
969.00
969.00
969.00
969.00
90
+0.31(+0.03%)
May 20, 2024
976.51
986.16
967.73
968.69
414
-4.66(-0.48%)
May 17, 2024
1055
1055
972.68
973.35
666
-103.85(-9.64%)
May 16, 2024
1075
1077
1053
1077
160
+2.20(+0.20%)
May 15, 2024
993.33
1075
993.33
1075
397
+90.00(+9.14%)
May 14, 2024
990.00
990.00
985.00
985.00
110
-10.00(-1.01%)
May 13, 2024
1055
1055
995.00
995.00
423
-40.00(-3.86%)
May 10, 2024
1030
1043
1030
1035
100
+0.00(+0.00%)
May 09, 2024
1008
1035
1008
1035
391
+35.00(+3.50%)
May 08, 2024
1000
1000
1000
1000
110
+5.00(+0.50%)
May 07, 2024
1009
1009
995.00
995.00
88
-15.00(-1.49%)
May 06, 2024
1009
1010
1009
1010
100
-1.00(-0.10%)
May 03, 2024
1009
1011
1008
1011
149
+11.84(+1.18%)
May 02, 2024
984.57
999.16
984.57
999.16
56
+9.16(+0.93%)
May 01, 2024
977.51
990.00
977.51
990.00
80
-9.85(-0.99%)
Apr 30, 2024
1004
1004
985.00
999.85
355
-5.15(-0.51%)
Apr 29, 2024
1005
1005
1005
1005
179
+0.00(+0.00%)
Apr 26, 2024
992.50
1005
992.50
1005
366
+22.18(+2.26%)
Apr 25, 2024
982.82
982.82
982.82
982.82
25
-14.37(-1.44%)
Apr 24, 2024
1000
1000
995.00
997.19
245
+2.19(+0.22%)
Apr 23, 2024
983.58
1000
983.58
995.00
267
-1.00(-0.10%)
Apr 22, 2024
981.50
996.00
981.50
996.00
257
-0.56(-0.06%)
Apr 19, 2024
980.00
996.56
980.00
996.56
242
+29.86(+3.09%)
Apr 18, 2024
941.20
966.70
934.88
966.70
221
+25.30(+2.69%)
Apr 17, 2024
941.40
941.40
941.40
941.40
20
-12.77(-1.34%)
Apr 16, 2024
954.17
954.17
954.17
954.17
39
+31.67(+3.43%)
Apr 15, 2024
922.50
922.50
922.50
922.50
17
+2.86(+0.31%)
Apr 12, 2024
919.64
919.64
919.64
919.64
100
-10.37(-1.12%)
Apr 11, 2024
930.01
930.01
930.01
930.01
20
-9.99(-1.06%)
Apr 10, 2024
940.00
940.00
940.00
940.00
54
-22.50(-2.34%)
Apr 09, 2024
962.50
962.50
962.50
962.50
18
-2.50(-0.26%)
Apr 05, 2024
965.00
22
+0.00(+0.00%)
Apr 04, 2024
965.00
965.00
965.00
965.00
17
+0.00(+0.00%)
Apr 02, 2024
965.00
52
-17.00(-1.73%)
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
.