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 )

973.35 -103.85 (-9.64%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2020 374.01 374.01 350.00 355.00 162 -21.00(-5.59%)
Apr 29, 2020 347.00 376.00 347.00 376.00 336 +59.00(+18.61%)
Apr 28, 2020 309.20 327.00 305.10 317.00 656 +7.80(+2.52%)
Apr 27, 2020 301.31 309.79 300.00 309.20 678 -5.80(-1.84%)
Apr 24, 2020 300.60 315.00 300.60 315.00 100 +5.00(+1.61%)
Apr 23, 2020 305.09 310.00 305.09 310.00 189 +4.90(+1.61%)
Apr 22, 2020 310.00 317.64 305.10 305.10 85 +0.20(+0.07%)
Apr 21, 2020 304.90 304.90 304.90 304.90 23 -13.10(-4.12%)
Apr 20, 2020 305.00 318.00 305.00 318.00 453 +13.00(+4.26%)
Apr 17, 2020 306.25 323.32 296.23 305.00 1,800 +5.00(+1.67%)
Apr 16, 2020 300.00 300.00 300.00 300.00 47 +0.00(+0.00%)
Apr 15, 2020 296.00 300.00 271.65 300.00 150 +0.00(+0.00%)
Apr 14, 2020 322.00 328.96 274.01 300.00 661 +6.00(+2.04%)
Apr 13, 2020 299.00 300.00 280.00 294.00 340 -8.00(-2.65%)
Apr 09, 2020 290.00 327.99 280.00 302.00 3,300 +17.00(+5.96%)
Apr 08, 2020 280.00 292.71 270.00 285.00 928 +10.00(+3.64%)
Apr 07, 2020 305.00 305.00 275.00 275.00 1,871 -19.90(-6.75%)
Apr 06, 2020 289.00 319.95 288.44 294.90 3,513 +12.90(+4.57%)
Apr 03, 2020 287.88 287.88 250.50 282.00 700 +2.00(+0.71%)
Apr 02, 2020 262.10 280.00 262.10 280.00 83 -8.98(-3.11%)
Apr 01, 2020 283.11 288.98 280.00 288.98 2,081 -8.02(-2.70%)
Mar 31, 2020 285.00 297.00 280.00 297.00 235 -3.00(-1.00%)
Mar 30, 2020 300.00 300.00 280.00 300.00 396 +0.55(+0.18%)
Mar 27, 2020 296.50 300.00 293.00 299.45 100 +6.45(+2.20%)
Mar 26, 2020 294.00 297.50 287.05 293.00 1,717 +7.54(+2.64%)
Mar 25, 2020 285.68 305.00 285.00 285.46 1,831 -14.54(-4.85%)
Mar 24, 2020 296.50 320.55 295.00 300.00 772 +30.01(+11.12%)
Mar 23, 2020 281.57 281.57 260.00 269.99 705 -21.45(-7.36%)
Mar 20, 2020 279.99 299.97 260.38 291.44 700 -8.56(-2.85%)
Mar 19, 2020 278.35 300.00 278.00 300.00 240 -9.26(-2.99%)
Mar 18, 2020 353.41 353.41 295.00 309.26 332 -77.74(-20.09%)
Mar 17, 2020 426.00 450.00 382.50 387.00 1,252 -61.00(-13.62%)
Mar 16, 2020 393.51 453.95 393.51 448.00 313 -7.00(-1.54%)
Mar 13, 2020 466.22 489.97 450.00 455.00 700 +0.00(+0.00%)
Mar 12, 2020 457.50 489.95 455.00 455.00 142 -35.80(-7.29%)
Mar 11, 2020 505.00 505.10 465.35 490.80 216 -23.20(-4.51%)
Mar 10, 2020 539.95 548.97 488.39 514.00 367 +0.03(+0.01%)
Mar 09, 2020 499.00 513.97 499.00 513.97 98 -10.03(-1.91%)
Mar 06, 2020 545.00 550.09 520.00 524.00 900 -26.07(-4.74%)
Mar 05, 2020 583.48 583.48 550.07 550.07 309 -39.93(-6.77%)
Mar 04, 2020 590.00 590.00 590.00 590.00 12 +0.00(+0.00%)
Mar 03, 2020 578.80 593.00 573.14 590.00 174 -3.00(-0.51%)
Mar 02, 2020 593.00 593.00 576.03 593.00 186 -7.00(-1.17%)
Feb 28, 2020 630.00 630.00 598.00 600.00 800 -36.47(-5.73%)
Feb 27, 2020 605.00 656.45 603.44 636.47 661 -20.12(-3.06%)
Feb 26, 2020 658.00 658.00 640.20 656.59 78 +8.59(+1.33%)
Feb 25, 2020 655.50 659.59 638.59 648.00 434 -1.99(-0.31%)
Feb 24, 2020 622.72 660.00 622.72 649.99 1,338 -14.01(-2.11%)
Feb 21, 2020 664.00 664.00 664.00 664.00 100 +0.00(+0.00%)
Feb 20, 2020 664.00 664.00 664.00 664.00 38 +0.00(+0.00%)
Feb 19, 2020 650.00 664.00 650.00 664.00 70 -0.99(-0.15%)
Feb 18, 2020 663.99 673.80 652.68 664.99 161 -0.01(-0.00%)
Feb 14, 2020 665.00 665.00 665.00 665.00 100 +0.00(+0.00%)
Feb 13, 2020 665.00 665.00 665.00 665.00 24 +5.00(+0.76%)
Feb 12, 2020 665.69 665.69 646.85 660.00 249 -10.00(-1.49%)
Feb 11, 2020 660.00 674.99 642.00 670.00 522 +18.90(+2.90%)
Feb 10, 2020 633.30 651.10 623.90 651.10 132 -3.90(-0.60%)
Feb 07, 2020 656.02 660.00 645.87 655.00 100 -5.00(-0.76%)
Feb 06, 2020 668.00 668.00 652.54 660.00 47 +8.00(+1.23%)
Feb 05, 2020 644.66 652.00 618.93 652.00 213 +12.22(+1.91%)
Feb 04, 2020 632.50 650.00 620.38 639.78 385 +11.28(+1.79%)
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.