Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Biglari Holdings Inc Cl A (NY:BH-A)

1,390.12 -10.24 (-0.73%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2025 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 (%)
Jul 01, 2025 1414 1437 1376 1390 15,709 -10.24(-0.73%)
Jun 30, 2025 1382 1412 1368 1400 14,368 +7.86(+0.56%)
Jun 27, 2025 1372 1421 1353 1392 4,493 -0.32(-0.02%)
Jun 26, 2025 1390 1409 1376 1393 7,226 +8.01(+0.58%)
Jun 25, 2025 1377 1430 1352 1385 16,937 -5.02(-0.36%)
Jun 24, 2025 1428 1445 1377 1390 11,132 -30.47(-2.15%)
Jun 23, 2025 1375 1432 1375 1420 13,062 +31.30(+2.25%)
Jun 20, 2025 1343 1400 1326 1389 11,613 +45.90(+3.42%)
Jun 18, 2025 1320 1365 1283 1343 10,527 +16.73(+1.26%)
Jun 17, 2025 1317 1332 1297 1326 8,624 +3.37(+0.25%)
Jun 16, 2025 1252 1331 1250 1323 7,345 +76.16(+6.11%)
Jun 13, 2025 1257 1257 1203 1247 1,985 -5.11(-0.41%)
Jun 12, 2025 1230 1260 1218 1252 2,536 +12.79(+1.03%)
Jun 11, 2025 1290 1300 1231 1239 2,381 -51.84(-4.02%)
Jun 10, 2025 1286 1320 1279 1291 2,159 +9.69(+0.76%)
Jun 09, 2025 1275 1314 1271 1281 3,428 +7.31(+0.57%)
Jun 06, 2025 1255 1278 1247 1274 3,255 +19.23(+1.53%)
Jun 05, 2025 1256 1270 1210 1255 1,994 -12.23(-0.97%)
Jun 04, 2025 1250 1284 1243 1267 3,941 +20.00(+1.60%)
Jun 03, 2025 1230 1269 1230 1247 2,922 +27.02(+2.21%)
Jun 02, 2025 1215 1221 1215 1220 134 +16.97(+1.41%)
May 30, 2025 1234 1234 1199 1203 656 -34.04(-2.75%)
May 29, 2025 1253 1295 1237 1237 732 -22.91(-1.82%)
May 28, 2025 1255 1275 1246 1260 654 +29.96(+2.44%)
May 27, 2025 1210 1243 1200 1230 773 +14.99(+1.23%)
May 23, 2025 1190 1238 1190 1215 626 +15.00(+1.25%)
May 22, 2025 1200 1208 1200 1200 176 +30.83(+2.64%)
May 21, 2025 1151 1169 1151 1169 132 +9.06(+0.78%)
May 20, 2025 1198 1198 1160 1160 225 -37.35(-3.12%)
May 19, 2025 1210 1210 1197 1197 331 +20.71(+1.76%)
May 16, 2025 1200 1205 1177 1177 185 -16.23(-1.36%)
May 15, 2025 1192 1200 1178 1193 186 +4.99(+0.42%)
May 14, 2025 1195 1195 1177 1188 324 +0.66(+0.06%)
May 13, 2025 1175 1187 1153 1187 321 +22.54(+1.94%)
May 12, 2025 1166 1209 1155 1165 518 -17.20(-1.46%)
May 09, 2025 1185 1187 1170 1182 523 -13.00(-1.09%)
May 08, 2025 1180 1222 1166 1195 10,255 +12.50(+1.06%)
May 07, 2025 1143 1182 1143 1182 2,793 +23.50(+2.03%)
May 06, 2025 1175 1175 1149 1159 1,987 -16.00(-1.36%)
May 05, 2025 1168 1182 1131 1175 1,146 +7.50(+0.64%)
May 02, 2025 1125 1195 1125 1168 4,732 +32.50(+2.86%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.