Biglari Holdings Inc. (BH-A) NYSE

2,069.50

-30.5(-1.45%)

Updated at February 20 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 20, 20262,0982,069.52,069.52,0981,99116,119
February 19, 20262,0532,1002,1002,1272,04113,156
February 18, 20262,085.112,073.022,073.022,160.732,073.0220,117
February 17, 20262,038.792,076.62,076.62,1192,038.796,984
February 13, 20262,008.682,021.32,021.32,0882,008.685,990
February 12, 20262,164.232,031.782,031.782,177.012,014.4615,138
February 11, 20262,1272,130.782,130.782,1502,072.73,519
February 10, 20262,1002,098.952,098.952,117.52,0813,976
February 09, 20262,162.772,104.332,104.332,163.322,0819,147
February 06, 20262,047.982,132.082,132.082,1742,047.983,990
February 05, 20262,0262,023.122,023.122,088.381,998.259,307
February 04, 20262,081.712,056.72,056.72,1202,040.9210,320
February 03, 20262,023.672,094.82,094.82,114.621,9909,929
February 02, 20261,989.91,995.991,995.992,031.991,9557,500
January 30, 20261,963.871,968.821,968.822,010.471,9184,123
January 29, 20261,977.831,939.041,939.042,028.61,926.325,486
January 28, 20262,036.121,987.051,987.052,072.51,967.085,205
January 27, 20262,024.462,049.972,049.972,096.052,017.063,742
January 26, 20262,4482,057.872,057.872,4511,956.8814,046
January 23, 20262,425.742,434.132,434.132,4502,38612,774
January 22, 20262,4802,413.152,413.152,5132,355.316,706
January 21, 20262,3502,462.992,462.992,4682,28322,179
January 20, 20262,326.352,326.32,326.32,4392,326.317,302
January 16, 20262,358.142,378.722,378.722,397.252,31213,297
January 15, 20262,299.952,343.232,343.232,349.52,26714,946
January 14, 20262,227.822,278.792,278.792,2992,20412,290
January 13, 20262,214.952,227.822,227.822,249.92,14624,839
January 12, 20262,159.952,193.552,193.552,209.012,112.59,391
January 09, 20262,1432,1502,1502,161.052,05612,417
January 08, 20261,997.32,120.72,120.72,135.51,979.9814,211
January 07, 20261,960.992,019.92,019.92,041.51,92319,323
January 06, 20261,837.671,947.281,947.281,972.171,83715,604
January 05, 20261,831.721,839.081,839.081,860.371,81422,138
January 02, 20261,760.791,816.091,816.091,8171,74222,543
December 31, 20251,768.191,740.051,740.051,775.21,718.3522,738
December 30, 20251,825.331,770.811,770.811,826.61,770.2522,407
December 29, 20251,8501,824.561,824.561,861.681,80129,622
December 26, 20251,883.111,841.011,841.011,883.111,81923,472
December 24, 20251,877.81,876.031,876.031,8941,831.9311,817
December 23, 20251,7931,880.551,880.551,897.591,77019,211
December 22, 20251,736.151,775.511,775.511,8031,73421,743
December 19, 20251,690.121,751.931,751.931,751.931,690.1226,915
December 18, 20251,654.571,700.661,700.661,712.521,646.4624,319
December 17, 20251,629.991,621.371,621.371,6531,55525,642
December 16, 20251,615.711,618.981,618.981,659.121,58028,344
December 15, 20251,7201,602.561,602.561,7201,602.5536,929
December 12, 20251,6501,706.21,706.21,7211,648.0229,330
December 11, 20251,6601,654.021,654.021,699.951,636.6938,475
December 10, 20251,654.551,656.471,656.471,6681,616.0725,537
December 09, 20251,604.821,647.461,647.461,661.011,584.6125,144
December 08, 20251,542.361,600.011,600.011,624.991,53942,945
December 05, 20251,575.81,522.261,522.261,599.361,522.2619,822
December 04, 20251,5691,5851,5851,587.51,533.1529,542
December 03, 20251,567.431,5831,5831,594.091,522.0429,644
December 02, 20251,5301,551.961,551.961,562.11,509.3514,221
December 01, 20251,543.41,519.931,519.931,549.991,487.514,442
November 28, 20251,5281,525.131,525.131,551.71,5071,769
November 26, 20251,512.631,503.151,503.151,539.621,503.151,580
November 25, 20251,446.041,497.421,497.421,503.661,446.042,739
November 24, 20251,4401,446.841,446.841,454.991,376.216,306
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved