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)

1,442.60 -9.32 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, Aug 4, 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 (%)
Aug 04, 2025 1411 1478 1411 1443 9,268 -9.32(-0.64%)
Aug 01, 2025 1490 1498 1448 1452 23,511 -34.08(-2.29%)
Jul 31, 2025 1492 1502 1464 1486 10,726 -14.06(-0.94%)
Jul 30, 2025 1504 1540 1488 1500 10,148 +8.07(+0.54%)
Jul 29, 2025 1526 1558 1482 1492 8,198 -34.01(-2.23%)
Jul 28, 2025 1544 1555 1520 1526 12,619 -35.44(-2.27%)
Jul 25, 2025 1504 1577 1481 1561 5,756 +32.41(+2.12%)
Jul 24, 2025 1551 1587 1529 1529 3,953 -47.39(-3.01%)
Jul 23, 2025 1563 1588 1545 1576 5,191 +0.87(+0.06%)
Jul 22, 2025 1546 1586 1541 1576 3,080 +36.26(+2.36%)
Jul 21, 2025 1472 1539 1417 1539 2,015 +54.26(+3.65%)
Jul 18, 2025 1450 1485 1440 1485 8,935 +38.74(+2.68%)
Jul 17, 2025 1421 1455 1421 1446 9,316 +23.29(+1.64%)
Jul 16, 2025 1422 1434 1395 1423 8,217 -6.64(-0.46%)
Jul 15, 2025 1415 1437 1413 1430 4,563 +12.66(+0.89%)
Jul 14, 2025 1438 1450 1415 1417 8,842 -11.02(-0.77%)
Jul 11, 2025 1450 1450 1400 1428 15,088 -17.36(-1.20%)
Jul 10, 2025 1433 1478 1426 1445 9,387 -0.64(-0.04%)
Jul 09, 2025 1436 1475 1418 1446 9,544 +14.00(+0.98%)
Jul 08, 2025 1372 1433 1372 1432 6,196 +50.65(+3.67%)
Jul 07, 2025 1402 1405 1360 1381 6,317 -18.73(-1.34%)
Jul 03, 2025 1415 1415 1377 1400 1,588 -5.70(-0.41%)
Jul 02, 2025 1390 1427 1383 1406 8,294 +15.66(+1.13%)
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%)
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.