ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

BH Biglari Holdings Inc

189.68
1.08 (0.57%)
Mar 28 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
1.08 0.57% 189.68 20:00:00
Open Price Low Price High Price Close Price Prev Close
189.99 186.56 190.98 189.68 188.60
more quote information »

BH Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week199.40204.99184.5073195.932,587-9.72-4.87%
1 Month173.12206.97169.00192.413,15416.569.57%
3 Months161.00206.97145.95173.312,55428.6817.81%
6 Months165.92206.97137.01162.143,00723.7614.32%
1 Year164.63218.50137.01175.342,88825.0515.22%
3 Years138.80218.50110.56156.853,51950.8836.66%
5 Years144.12218.5037.85112.056,94645.5631.61%

BH 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 189.68 1.08 0.57% 189.99 190.98 186.56 4,317
Mar 27 2024 188.60 1.21 0.65% 188.59 190.18 184.5073 2,173
Mar 26 2024 187.39 -13.39 -6.67% 200.00 200.18 186.21 3,247
Mar 25 2024 200.78 -0.23 -0.11% 202.77 203.63 198.0001 1,399
Mar 22 2024 201.01 -1.68 -0.83% 203.00 204.99 200.00 2,648
Mar 21 2024 202.69 3.29 1.65% 199.40 203.9153 198.40 3,468
Mar 20 2024 199.40 0.40 0.20% 199.99 203.00 195.0001 2,363
Mar 19 2024 199.00 -2.24 -1.11% 203.42 204.35 197.42 2,007
Mar 18 2024 201.24 3.27 1.65% 195.20 206.97 190.86 6,003
Mar 15 2024 197.97 12.69 6.85% 184.03 198.03 181.21 9,970
Mar 14 2024 185.28 -8.71 -4.49% 192.54 193.00 184.30 1,301
Mar 13 2024 193.99 2.84 1.49% 194.07 197.0565 188.25 4,140
Mar 12 2024 191.15 6.15 3.32% 187.40 196.85 182.275 4,296
Mar 11 2024 185.00 0.98 0.53% 183.06 191.11 173.90 4,747
Mar 08 2024 184.02 -4.84 -2.56% 190.18 190.99 180.9315 2,972
Mar 07 2024 188.86 -1.24 -0.65% 190.95 193.39 186.52 2,221
Mar 06 2024 190.10 12.34 6.94% 179.32 192.70 179.32 3,252
Mar 05 2024 177.76 -3.25 -1.80% 181.99 181.99 175.1101 1,515
Mar 04 2024 181.01 12.01 7.11% 169.40 184.18 169.40 3,620
Mar 01 2024 169.00 -4.21 -2.43% 172.41 172.41 169.00 793
Feb 29 2024 173.21 2.21 1.29% 173.12 177.1031 171.80 941
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock