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 (%)
Sep 28, 2018 917.10 922.00 917.10 922.00 100 +10.70(+1.17%)
Sep 27, 2018 908.00 927.50 908.00 911.30 279 -15.70(-1.69%)
Sep 26, 2018 927.00 927.00 927.00 927.00 90 +2.99(+0.32%)
Sep 25, 2018 915.00 929.00 911.35 924.01 609 +0.37(+0.04%)
Sep 24, 2018 907.50 926.70 907.50 923.64 570 -6.85(-0.74%)
Sep 21, 2018 932.15 939.43 920.00 930.49 1,500 +5.49(+0.59%)
Sep 20, 2018 918.80 938.64 912.30 925.00 529 +3.75(+0.41%)
Sep 19, 2018 916.20 921.25 907.11 921.25 590 +11.24(+1.24%)
Sep 18, 2018 928.05 947.74 909.15 910.01 730 -4.99(-0.55%)
Sep 17, 2018 915.08 927.00 915.00 915.00 228 +8.80(+0.97%)
Sep 14, 2018 902.00 924.00 902.00 906.20 400 +2.35(+0.26%)
Sep 13, 2018 921.15 922.52 903.85 903.85 177 -21.57(-2.33%)
Sep 12, 2018 925.42 925.42 925.42 925.42 181 +7.42(+0.81%)
Sep 11, 2018 930.00 930.00 918.00 918.00 232 +10.45(+1.15%)
Sep 10, 2018 935.03 935.03 901.00 907.55 925 -27.45(-2.94%)
Sep 07, 2018 963.00 963.00 935.00 935.00 300 -1.10(-0.12%)
Sep 06, 2018 968.80 968.80 936.00 936.10 295 -9.90(-1.05%)
Sep 05, 2018 950.40 959.79 942.00 946.00 303 -30.07(-3.08%)
Sep 04, 2018 966.40 980.00 955.00 976.07 273 +17.95(+1.87%)
Aug 31, 2018 958.12 958.12 958.12 0 -1.93(-0.20%)
Aug 30, 2018 945.35 960.05 945.01 960.05 189 +10.05(+1.06%)
Aug 29, 2018 966.46 966.46 946.00 950.00 229 +5.00(+0.53%)
Aug 28, 2018 947.67 963.94 945.00 945.00 278 -9.50(-1.00%)
Aug 27, 2018 980.00 980.00 954.50 954.50 309 -5.70(-0.59%)
Aug 24, 2018 960.20 960.20 960.20 960.20 100 -14.79(-1.52%)
Aug 23, 2018 974.97 974.99 964.80 974.99 191 +18.88(+1.97%)
Aug 22, 2018 990.00 990.00 956.11 956.11 353 -7.77(-0.81%)
Aug 21, 2018 976.36 985.00 963.88 963.88 299 -26.12(-2.64%)
Aug 20, 2018 989.99 990.00 966.15 990.00 138 +19.93(+2.05%)
Aug 17, 2018 989.99 989.99 965.01 970.07 100 +4.07(+0.42%)
Aug 16, 2018 989.99 989.99 966.00 966.00 123 -9.00(-0.92%)
Aug 15, 2018 983.50 983.50 975.00 975.00 319 -10.01(-1.02%)
Aug 14, 2018 985.87 985.87 985.00 985.01 239 +16.60(+1.71%)
Aug 13, 2018 970.36 970.36 960.60 968.41 363 +17.21(+1.81%)
Aug 10, 2018 975.00 975.00 951.20 951.20 100 -3.95(-0.41%)
Aug 09, 2018 970.00 970.00 955.15 955.15 123 -2.45(-0.26%)
Aug 08, 2018 966.00 966.00 957.60 957.60 128 -6.40(-0.66%)
Aug 07, 2018 961.28 964.00 961.28 964.00 98 +7.90(+0.83%)
Aug 06, 2018 980.00 980.00 956.10 956.10 478 -23.88(-2.44%)
Aug 03, 2018 954.00 979.98 944.00 979.98 200 +32.53(+3.43%)
Aug 02, 2018 984.98 984.98 947.45 947.45 440 -37.55(-3.81%)
Aug 01, 2018 976.05 985.00 975.00 985.00 295 +7.58(+0.78%)
Jul 31, 2018 985.00 985.00 977.42 977.42 70 -2.58(-0.26%)
Jul 30, 2018 979.00 983.50 979.00 980.00 141 +2.00(+0.20%)
Jul 27, 2018 989.99 989.99 978.00 978.00 100 -9.00(-0.91%)
Jul 26, 2018 977.70 989.98 977.70 987.00 273 +0.50(+0.05%)
Jul 25, 2018 979.00 986.50 967.20 986.50 835 +2.51(+0.26%)
Jul 24, 2018 980.00 985.00 935.00 983.99 578 +3.99(+0.41%)
Jul 23, 2018 969.00 980.00 969.00 980.00 184 +6.21(+0.64%)
Jul 20, 2018 989.99 989.99 973.79 973.79 431 -5.21(-0.53%)
Jul 19, 2018 973.70 981.75 973.70 979.00 258 -7.47(-0.76%)
Jul 18, 2018 965.52 988.99 965.52 986.47 406 +8.67(+0.89%)
Jul 17, 2018 984.80 989.98 977.80 977.80 168 +14.80(+1.54%)
Jul 16, 2018 972.08 972.08 963.00 963.00 184 +3.00(+0.31%)
Jul 13, 2018 962.35 982.99 953.79 960.00 152 -28.00(-2.83%)
Jul 12, 2018 977.25 988.00 967.11 988.00 141 +9.60(+0.98%)
Jul 11, 2018 955.75 985.00 955.75 978.40 348 -10.02(-1.01%)
Jul 10, 2018 985.00 1020 957.75 988.42 325 +23.42(+2.43%)
Jul 09, 2018 989.64 1014 965.00 965.00 389 -30.00(-3.02%)
Jul 06, 2018 980.00 1006 980.00 995.00 296 +23.90(+2.46%)
Jul 05, 2018 980.38 980.38 971.10 971.10 84 +7.55(+0.78%)
Jul 03, 2018 963.55 963.55 963.55 0 +24.85(+2.65%)
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.