Biglari Historical Data - BH

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Biglari Holdings Inc BH NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-2.17 -1.88% 113.29 112.52 121.00 116.11 115.46 15:41:43
more quote information »

BH Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week112.77124.99112.29117.3510,4270.520.46%
1 Month113.62124.99106.25113.949,880-0.33-0.29%
3 Months109.56124.99106.25113.5812,7793.733.4%
6 Months90.11124.9980.90105.7213,53323.1825.72%
1 Year144.01165.6580.90107.8511,683-30.72-21.33%
3 Years435.60451.1580.90199.428,227-322.31-73.99%
5 Years434.58491.7480.90262.207,080-321.29-73.93%

BH 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 25 2020 115.46 -4.54 -3.78% 120.24 123.57 114.52 11,778
Feb 24 2020 120.00 3.09 2.64% 114.29 124.99 113.63 20,244
Feb 21 2020 116.91 1.53 1.33% 116.27 117.10 115.22 6,200
Feb 20 2020 115.3795 0.20 0.17% 115.00 117.00 114.75 8,830
Feb 19 2020 115.18 2.80 2.49% 112.77 115.83 112.29 5,085
Feb 18 2020 112.38 -0.87 -0.77% 113.00 114.82 111.51 4,487
Feb 14 2020 113.25 -0.89 -0.78% 114.15 115.49 111.4147 5,171
Feb 13 2020 114.14 0.50 0.44% 113.03 115.16 113.03 758
Feb 12 2020 113.64 -0.78 -0.68% 115.39 116.80 112.64 6,109
Feb 11 2020 114.42 0.79 0.7% 114.26 117.74 112.005 12,953
Feb 10 2020 113.63 0.13 0.11% 113.16 115.98 111.64 7,833
Feb 07 2020 113.50 -3.18 -2.73% 116.13 117.40 113.00 5,628
Feb 06 2020 116.68 0.90 0.78% 116.23 118.08 115.00 7,241
Feb 05 2020 115.78 2.84 2.51% 113.37 116.47 113.00 13,482
Feb 04 2020 112.94 4.11 3.78% 110.50 113.82 109.2827 16,527
Feb 03 2020 108.83 0.35 0.32% 109.24 110.16 106.25 16,436
Jan 31 2020 108.48 -3.75 -3.34% 111.99 113.42 106.48 14,683
Jan 30 2020 112.23 -0.65 -0.58% 111.46 114.49 111.35 9,424
Jan 29 2020 112.88 -0.19 -0.17% 113.62 113.96 111.35 14,855
Jan 28 2020 113.07 1.92 1.73% 111.74 113.90 110.75 10,494
Jan 27 2020 111.15 -4.80 -4.14% 113.64 116.14 111.11 6,705
See More Historical Prices »


Your Recent History
NYSE
BH
Biglari
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.