Biglari Holdings Inc (BH-A) Historical Stock Data

592.80 ↑0.00 (0.00%)
As of Market Close on July 1st, 2022.

Historical Data

In the past 30 trading days, BH-A is down -0.11% a day on average. There have been 22 days where Biglari Holdings Inc closed green and 8 days where BH-A closed red.

DateOpenCloseChangeLowHighVolume
2022-07-01592.80592.80↑$0.00 (0.00%)592.80592.8022
2022-06-30587.83587.83↑$0.00 (0.00%)587.83587.8324
2022-06-29595.85595.85↑$0.00 (0.00%)595.85595.8521
2022-06-28599.24600.00↑$0.76 (0.13%)584.81600.00181
2022-06-27580.32597.56↑$17.24 (2.97%)580.32600.00553
2022-06-24544.00588.97↑$44.97 (8.27%)544.00588.97216
2022-06-23540.50541.00↑$0.50 (0.09%)540.50541.0067
2022-06-22570.10540.33↓$29.77 (-5.22%)540.33579.78785
2022-06-21584.15575.01↓$9.14 (-1.56%)575.01597.00719
2022-06-17590.00582.00↓$8.00 (-1.36%)582.00636.90631
2022-06-16623.00590.10↓$32.90 (-5.28%)590.10623.00524
2022-06-15651.02623.00↓$28.02 (-4.30%)623.00652.56462
2022-06-14656.60656.60↑$0.00 (0.00%)656.60656.6017
2022-06-13662.75656.60↓$6.15 (-0.93%)656.60662.7568
2022-06-10659.89663.28↑$3.39 (0.51%)659.85664.5668
2022-06-09647.80657.26↑$9.46 (1.46%)647.80657.2645
2022-06-08658.00648.00↓$10.00 (-1.52%)648.00660.00246
2022-06-07660.16660.16↑$0.00 (0.00%)660.16672.3838
2022-06-06666.35666.35↑$0.00 (0.00%)666.35666.3529
2022-06-03671.35674.42↑$3.07 (0.46%)668.96674.42381
2022-06-02652.20670.24↑$18.04 (2.77%)652.20670.24215
2022-06-01650.00655.00↑$5.00 (0.77%)650.00655.00196
2022-05-31674.99674.99↑$0.00 (0.00%)674.99674.9970
2022-05-27660.00665.00↑$5.00 (0.76%)647.01665.00152
2022-05-26635.00635.00↑$0.00 (0.00%)635.00635.0078
2022-05-25631.35631.35↑$0.00 (0.00%)631.35631.3525
2022-05-24640.00640.00↑$0.00 (0.00%)640.00640.0072
2022-05-23638.72639.91↑$1.19 (0.19%)638.72639.91133
2022-05-20639.00629.00↓$10.00 (-1.56%)629.00647.17102
2022-05-19647.10647.10↑$0.00 (0.00%)647.10647.1033
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

bullorbear

$BH-A I need a smoke after this trade

0 Like Report