Biglari Historical Data - BH.A

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Biglari Holdings Inc BH.A NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
2.67 0.42% 642.67 642.67 642.67 642.67 640.00 16:00:01
more quote information »

BH.A Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week663.00673.80640.00660.8277-20.33-3.07%
1 Month620.80674.99610.51646.8919621.873.52%
3 Months569.21674.99545.01600.2652373.4612.91%
6 Months495.67674.99103.78557.05475147.0029.66%
1 Year680.50817.00103.78570.67449-37.83-5.56%
3 Years1,148.101,285.00103.78706.10426-505.43-44.02%
5 Years1,148.101,285.00103.78706.10426-505.43-44.02%

BH.A 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 21 2020 642.67 2.67 0.42% 642.67 642.67 642.67 6
Feb 20 2020 640.00 -24.00 -3.61% 645.01 645.01 640.00 38
Feb 19 2020 664.00 -0.99 -0.15% 652.05 671.30 650.00 70
Feb 18 2020 664.99 6.99 1.06% 663.99 673.80 652.68 161
Feb 14 2020 658.00 -7.00 -1.05% 663.00 663.00 658.00 37
Feb 13 2020 665.00 5.00 0.76% 651.35 665.00 651.35 24
Feb 12 2020 660.00 -1.95 -0.29% 665.6936 669.00 646.85 249
Feb 11 2020 661.95 10.85 1.67% 657.80 674.99 642.00 522
Feb 10 2020 651.10 -3.90 -0.6% 643.26 651.10 623.90 132
Feb 07 2020 655.00 -5.00 -0.76% 656.015 660.00 645.87 96
Feb 06 2020 660.00 8.00 1.23% 668.00 668.00 652.54 47
Feb 05 2020 652.00 12.22 1.91% 626.92 652.00 618.93 213
Feb 04 2020 639.78 11.28 1.79% 614.50 650.00 614.50 385
Feb 03 2020 628.50 -1.00 -0.16% 629.92 630.60 615.31 119
Jan 31 2020 629.50 -15.50 -2.4% 640.00 640.00 610.51 182
Jan 30 2020 645.00 5.00 0.78% 639.95 647.00 628.72 125
Jan 29 2020 640.00 7.65 1.21% 639.95 648.00 638.00 103
Jan 28 2020 632.35 -4.65 -0.73% 632.35 633.95 632.35 15
Jan 27 2020 637.00 -3.00 -0.47% 640.00 647.30 630.275 447
Jan 24 2020 640.00 19.00 3.06% 620.80 648.99 620.80 754
Jan 23 2020 621.00 -1.00 -0.16% 626.00 627.00 608.31 913
See More Historical Prices »


Your Recent History
NYSE
BH.A
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.