BH

Biglari Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Biglari Holdings Inc BH NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 123.49 04:00:00
Open Price Low Price High Price Close Price Prev Close
123.49
more quote information »

BH Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week121.34127.49113.76122.716,7092.151.77%
1 Month133.08136.89113.76127.204,900-9.59-7.21%
3 Months138.89147.70113.76132.323,590-15.40-11.09%
6 Months141.55167.39110.56135.123,738-18.06-12.76%
1 Year159.10184.00110.56149.704,367-35.61-22.38%
3 Years105.77188.500237.85103.468,98817.7216.75%
5 Years402.16443.8037.85148.868,454-278.67-69.29%

BH 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 28 2022 123.49 -2.01 -1.6% 124.75 126.97 120.60 4,114
Jun 27 2022 125.50 1.43 1.15% 125.49 127.49 122.00 7,128
Jun 24 2022 124.07 6.79 5.79% 117.76 125.92 117.76 14,710
Jun 23 2022 117.28 0.35 0.3% 117.89 118.84 113.76 2,291
Jun 22 2022 116.93 -4.00 -3.31% 121.34 121.34 115.15 5,302
Jun 21 2022 120.93 -0.07 -0.06% 123.57 124.96 119.20 9,011
Jun 17 2022 121.00 -7.50 -5.84% 129.08 131.94 121.00 9,273
Jun 16 2022 128.50 -3.43 -2.6% 131.01 134.34 127.24 2,440
Jun 15 2022 131.93 2.66 2.06% 131.00 133.90 127.62 2,261
Jun 14 2022 129.27 -3.12 -2.36% 131.21 133.50 128.22 4,100
Jun 13 2022 132.39 -3.27 -2.41% 133.19 134.275 130.90 2,651
Jun 10 2022 135.66 -0.34 -0.25% 134.81 136.74 132.675 1,448
Jun 09 2022 136.00 0.53 0.39% 134.96 136.40 132.50 2,340
Jun 08 2022 135.47 0.45 0.33% 134.17 135.47 130.01 4,575
Jun 07 2022 135.02 1.54 1.15% 132.50 136.74 131.00 4,154
Jun 06 2022 133.48 -1.01 -0.75% 135.15 135.50 132.12 1,352
Jun 03 2022 134.49 -1.07 -0.79% 135.18 136.745 131.54 10,733
Jun 02 2022 135.56 1.54 1.15% 135.00 136.89 132.85 1,762
Jun 01 2022 134.02 0.31 0.23% 133.08 135.40 131.15 3,456
May 31 2022 133.71 1.59 1.2% 133.35 135.38 130.05 2,567
May 30 2022 132.12 0.00 0.0% 132.12 132.12 132.12 0
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.