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, Jun 6, 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 (%)
Aug 31, 2020 494.00 497.99 465.50 465.50 159 -33.49(-6.71%)
Aug 28, 2020 470.00 500.00 470.00 498.99 200 +35.99(+7.77%)
Aug 27, 2020 463.00 463.00 463.00 463.00 43 -2.00(-0.43%)
Aug 26, 2020 509.95 509.95 440.22 465.00 104 -10.00(-2.11%)
Aug 25, 2020 475.00 475.00 475.00 475.00 67 +28.84(+6.46%)
Aug 24, 2020 436.30 465.00 436.30 446.16 115 -4.35(-0.97%)
Aug 21, 2020 484.37 484.37 450.51 450.51 200 -48.37(-9.70%)
Aug 20, 2020 501.00 501.00 498.88 498.88 93 +12.88(+2.65%)
Aug 19, 2020 530.48 530.48 486.00 486.00 124 -34.00(-6.54%)
Aug 18, 2020 500.00 525.00 500.00 520.00 244 +20.20(+4.04%)
Aug 17, 2020 465.00 499.80 465.00 499.80 121 +13.80(+2.84%)
Aug 14, 2020 460.00 498.95 460.00 486.00 2,900 +35.98(+8.00%)
Aug 13, 2020 449.65 450.25 449.65 450.02 1,588 +0.03(+0.01%)
Aug 12, 2020 435.35 459.30 434.84 449.99 299 -0.01(-0.00%)
Aug 11, 2020 453.57 462.50 430.22 450.00 547 +3.01(+0.67%)
Aug 10, 2020 417.98 470.00 417.98 446.99 1,800 +51.99(+13.16%)
Aug 07, 2020 385.20 400.00 385.20 395.00 100 +9.43(+2.44%)
Aug 06, 2020 363.40 395.40 362.00 385.57 239 +12.81(+3.44%)
Aug 05, 2020 349.53 378.27 346.20 372.77 2,146 +27.57(+7.99%)
Aug 04, 2020 339.00 350.00 339.00 345.20 342 +17.44(+5.32%)
Aug 03, 2020 335.18 349.00 327.76 327.76 308 +11.55(+3.65%)
Jul 31, 2020 316.21 316.21 316.21 316.21 100 -13.79(-4.18%)
Jul 30, 2020 355.00 355.10 330.00 330.00 126 -7.00(-2.08%)
Jul 29, 2020 325.00 337.00 325.00 337.00 175 +17.00(+5.31%)
Jul 28, 2020 305.51 324.74 303.52 320.00 209 -5.00(-1.54%)
Jul 27, 2020 317.98 325.00 292.00 325.00 143 +10.00(+3.17%)
Jul 24, 2020 320.00 331.84 315.00 315.00 100 -26.00(-7.62%)
Jul 23, 2020 336.80 341.00 336.80 341.00 120 +10.99(+3.33%)
Jul 22, 2020 330.29 330.29 327.61 330.01 146 -18.99(-5.44%)
Jul 21, 2020 339.69 356.07 334.02 349.00 225 +21.50(+6.56%)
Jul 20, 2020 327.50 327.50 62 +0.00(+0.00%)
Jul 17, 2020 327.00 327.50 324.89 327.50 300 +2.50(+0.77%)
Jul 16, 2020 319.00 341.68 319.00 325.00 139 +8.95(+2.83%)
Jul 15, 2020 344.00 355.00 316.05 316.05 384 -17.04(-5.12%)
Jul 14, 2020 320.00 333.09 302.81 333.09 527 +31.09(+10.29%)
Jul 13, 2020 301.00 318.50 301.00 302.00 314 -17.00(-5.33%)
Jul 10, 2020 331.00 331.00 310.00 319.00 600 -11.95(-3.61%)
Jul 09, 2020 330.00 345.00 312.65 330.95 481 -5.00(-1.49%)
Jul 08, 2020 339.00 339.00 325.00 335.95 647 -0.05(-0.01%)
Jul 07, 2020 339.00 364.50 336.00 336.00 229 -20.00(-5.62%)
Jul 06, 2020 355.00 359.48 351.48 356.00 384 +24.00(+7.23%)
Jul 02, 2020 329.00 339.00 327.00 332.00 400 +7.00(+2.15%)
Jul 01, 2020 368.50 368.50 324.25 325.00 412 -10.00(-2.99%)
Jun 30, 2020 349.98 349.98 335.00 335.00 367 -16.76(-4.76%)
Jun 29, 2020 350.00 364.84 334.10 351.76 1,269 +3.04(+0.87%)
Jun 26, 2020 375.94 408.84 344.10 348.72 6,700 -27.75(-7.37%)
Jun 25, 2020 390.00 390.00 376.47 376.47 619 -23.54(-5.88%)
Jun 24, 2020 390.04 400.01 373.21 400.01 535 +0.02(+0.01%)
Jun 23, 2020 399.74 408.65 393.25 399.99 513 +6.39(+1.62%)
Jun 22, 2020 375.25 405.00 362.75 393.60 1,081 -16.40(-4.00%)
Jun 19, 2020 449.85 449.85 410.00 410.00 700 +5.73(+1.42%)
Jun 18, 2020 435.00 439.00 404.27 404.27 517 -19.69(-4.64%)
Jun 17, 2020 375.21 448.29 375.21 423.96 1,135 +29.96(+7.60%)
Jun 16, 2020 424.76 424.76 370.01 394.00 1,286 -5.00(-1.25%)
Jun 15, 2020 385.00 415.00 357.00 399.00 910 +5.70(+1.45%)
Jun 12, 2020 378.40 393.30 350.00 393.30 300 +49.30(+14.33%)
Jun 11, 2020 367.00 367.00 320.80 344.00 1,150 -38.52(-10.07%)
Jun 10, 2020 401.54 415.00 380.00 382.52 658 -34.98(-8.38%)
Jun 09, 2020 450.83 454.95 405.00 417.50 1,089 -37.45(-8.23%)
Jun 08, 2020 480.00 488.70 454.95 454.95 1,392 -9.85(-2.12%)
Jun 05, 2020 420.78 490.80 420.78 464.80 900 +49.90(+12.03%)
Jun 04, 2020 400.00 420.68 395.00 414.90 1,338 +20.00(+5.06%)
Jun 03, 2020 374.99 405.00 320.63 394.90 1,892 +44.91(+12.83%)
Jun 02, 2020 338.60 357.00 328.80 349.99 1,617 +21.19(+6.44%)
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.