Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biglari Holdings Inc Cl A (NY: BH-A )

980.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 573.00 573.00 573.00 573.00 32 +0.00(+0.00%)
Nov 27, 2020 574.71 574.71 573.00 573.00 100 -2.00(-0.35%)
Nov 25, 2020 577.00 577.00 575.00 575.00 100 +0.00(+0.00%)
Nov 24, 2020 575.83 589.96 553.68 575.00 395 +3.75(+0.66%)
Nov 23, 2020 565.48 577.49 565.48 571.25 152 +11.30(+2.02%)
Nov 20, 2020 538.50 559.95 538.50 559.95 100 +4.40(+0.79%)
Nov 19, 2020 555.55 555.55 555.55 555.55 25 +0.00(+0.00%)
Nov 18, 2020 555.55 555.55 555.55 555.55 71 -26.15(-4.50%)
Nov 17, 2020 581.70 581.70 581.70 581.70 49 +28.69(+5.19%)
Nov 16, 2020 525.00 553.01 525.00 553.01 242 +37.24(+7.22%)
Nov 13, 2020 515.77 515.77 515.77 515.77 100 -4.24(-0.82%)
Nov 12, 2020 506.10 520.01 506.10 520.01 173 -15.59(-2.91%)
Nov 11, 2020 514.00 535.60 514.00 535.60 72 +21.61(+4.20%)
Nov 10, 2020 525.20 535.00 512.95 513.99 284 -4.52(-0.87%)
Nov 09, 2020 486.00 525.30 486.00 518.51 256 +46.56(+9.87%)
Nov 06, 2020 459.99 471.95 459.99 471.95 100 +11.96(+2.60%)
Nov 05, 2020 436.00 460.48 436.00 459.99 328 +11.07(+2.47%)
Nov 04, 2020 448.92 448.92 448.92 448.92 27 +0.02(+0.00%)
Nov 03, 2020 441.15 450.00 426.52 448.90 142 +11.90(+2.72%)
Nov 02, 2020 447.50 447.50 437.00 437.00 82 -0.05(-0.01%)
Oct 30, 2020 437.05 437.05 437.05 437.05 100 -0.79(-0.18%)
Oct 29, 2020 454.00 454.00 437.84 437.84 143 -1.16(-0.26%)
Oct 28, 2020 463.00 463.00 439.00 439.00 127 -24.00(-5.18%)
Oct 27, 2020 463.00 463.00 463.00 463.00 25 -2.00(-0.43%)
Oct 26, 2020 465.00 465.00 465.00 465.00 115 -6.00(-1.27%)
Oct 23, 2020 483.00 490.00 471.00 471.00 100 +1.00(+0.21%)
Oct 22, 2020 470.00 470.00 470.00 470.00 79 +7.00(+1.51%)
Oct 21, 2020 463.00 463.00 463.00 463.00 23 +0.00(+0.00%)
Oct 20, 2020 459.00 463.00 443.02 463.00 141 +14.97(+3.34%)
Oct 19, 2020 445.15 450.00 445.15 448.03 84 -20.55(-4.39%)
Oct 16, 2020 446.27 468.58 446.27 468.58 100 +10.58(+2.31%)
Oct 15, 2020 444.10 458.00 440.50 458.00 155 -18.00(-3.78%)
Oct 14, 2020 476.00 476.00 476.00 476.00 56 +4.00(+0.85%)
Oct 13, 2020 472.00 472.00 472.00 472.00 40 -21.95(-4.44%)
Oct 12, 2020 493.95 493.95 493.95 493.95 56 +22.95(+4.87%)
Oct 09, 2020 472.25 472.25 471.00 471.00 100 -5.00(-1.05%)
Oct 08, 2020 476.00 476.00 476.00 476.00 84 +0.70(+0.15%)
Oct 07, 2020 475.30 475.30 475.30 475.30 54 -17.70(-3.59%)
Oct 06, 2020 481.00 493.00 481.00 493.00 114 +19.70(+4.16%)
Oct 05, 2020 473.30 473.30 473.30 473.30 29 -5.22(-1.09%)
Oct 02, 2020 478.52 478.52 478.52 478.52 100 -16.48(-3.33%)
Oct 01, 2020 495.00 495.00 495.00 495.00 31 +7.20(+1.48%)
Sep 30, 2020 490.00 500.00 487.80 487.80 264 -6.70(-1.36%)
Sep 29, 2020 495.00 495.00 482.52 494.50 142 -10.42(-2.06%)
Sep 28, 2020 500.00 504.92 492.98 504.92 96 +24.92(+5.19%)
Sep 25, 2020 490.00 490.00 472.04 480.00 100 +9.80(+2.08%)
Sep 24, 2020 475.31 496.08 470.20 470.20 134 -24.80(-5.01%)
Sep 23, 2020 495.00 495.00 476.00 495.00 489 +0.70(+0.14%)
Sep 22, 2020 480.40 497.30 479.53 494.30 163 +4.30(+0.88%)
Sep 21, 2020 513.94 520.00 475.10 490.00 913 -58.95(-10.74%)
Sep 18, 2020 521.67 548.95 472.67 548.95 2,200 +58.95(+12.03%)
Sep 17, 2020 452.30 522.30 452.30 490.00 269 +14.59(+3.07%)
Sep 16, 2020 499.75 503.00 475.41 475.41 127 -19.59(-3.96%)
Sep 15, 2020 495.00 495.00 495.00 495.00 35 -8.07(-1.60%)
Sep 14, 2020 535.00 554.90 503.07 503.07 96 -1.93(-0.38%)
Sep 11, 2020 515.00 520.00 505.00 505.00 100 +6.00(+1.20%)
Sep 10, 2020 505.40 505.40 499.00 499.00 45 +15.00(+3.10%)
Sep 09, 2020 519.93 519.93 484.00 484.00 108 -13.00(-2.62%)
Sep 08, 2020 496.00 497.00 496.00 497.00 96 -2.00(-0.40%)
Sep 04, 2020 470.00 504.00 470.00 499.00 300 +19.00(+3.96%)
Sep 03, 2020 475.01 494.00 475.01 480.00 204 +4.99(+1.05%)
Sep 02, 2020 475.00 475.01 475.00 475.01 60 +0.01(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.