ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

BH Biglari Holdings Inc

151.33
-1.36 (-0.89%)
Feb 20 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Biglari Holdings Inc BH NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-1.36 -0.89% 151.33 17:30:00
Open Price Low Price High Price Close Price Prev Close
152.69 150.00 156.776 151.33 152.69
more quote information »

BH Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week151.01158.3699145.95150.742,4310.320.21%
1 Month157.88158.78145.95153.251,682-6.55-4.15%
3 Months148.62183.50143.40160.312,5402.711.82%
6 Months185.00189.00137.01159.762,938-33.67-18.20%
1 Year171.69218.50137.01174.292,872-20.36-11.86%
3 Years113.00218.50110.56154.993,63938.3333.92%
5 Years136.09218.5037.85111.866,98915.2411.20%

BH 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 20 2024 151.33 -1.36 -0.89% 152.69 156.776 150.00 1,996
Feb 16 2024 152.69 -1.30 -0.84% 152.93 157.10 152.69 1,691
Feb 15 2024 153.99 0.93 0.61% 153.10 155.25 149.92 1,559
Feb 14 2024 153.06 5.64 3.83% 148.36 158.3699 147.635 2,326
Feb 13 2024 147.42 -4.71 -3.10% 151.01 153.76 145.95 4,148
Feb 12 2024 152.13 -0.74 -0.48% 152.87 156.10 151.25 1,864
Feb 09 2024 152.87 1.14 0.75% 151.30 153.4392 151.30 1,097
Feb 08 2024 151.73 -0.31 -0.20% 152.06 154.01 151.12 2,428
Feb 07 2024 152.04 -2.56 -1.66% 154.30 155.69 152.04 848
Feb 06 2024 154.60 0.91 0.59% 153.15 154.99 153.15 1,168
Feb 05 2024 153.69 -1.98 -1.27% 154.71 157.21 153.69 3,434
Feb 02 2024 155.67 -1.82 -1.16% 155.47 157.92 154.7001 886
Feb 01 2024 157.49 2.82 1.82% 154.00 158.78 154.00 2,606
Jan 31 2024 154.67 -2.61 -1.66% 157.92 158.51 154.00 1,199
Jan 30 2024 157.28 0.30 0.19% 158.25 158.25 154.04 960
Jan 29 2024 156.98 -0.91 -0.58% 156.76 158.03 155.25 461
Jan 26 2024 157.89 0.58 0.37% 157.98 157.98 154.98 552
Jan 25 2024 157.31 3.20 2.08% 156.25 158.33 154.11 1,244
Jan 24 2024 154.11 1.07 0.70% 154.00 158.0051 153.30 1,245
Jan 23 2024 153.04 -3.01 -1.93% 157.88 157.88 152.51 2,235
Jan 22 2024 156.05 4.65 3.07% 153.08 156.47 153.08 1,706
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock