Biglari Holdings Inc. Historical Stock Prices

BH 
$384.33
*  
2.49
0.65%
Get BH Alerts
*Delayed - data as of Aug. 27, 2015  -  Find a broker to begin trading BH now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    BH After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-MAY-2015 TO 26-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  380  389.14  380  384.33 5,568
08/26/2015 384.2 389.6799 370.1 381.84 8,531
08/25/2015 383.53 390.99 375 375.4 8,210
08/24/2015 376.85 390.99 375.09 378.79 12,075
08/21/2015 384.25 400.01 384.25 393 9,441
08/20/2015 407.69 414.22 400 400.99 8,532
08/19/2015 415 428 401.85 412.1 7,173
08/18/2015 427.59 429.7 415.58 417.97 20,488
08/17/2015 421.9 430 420 428.01 4,196
08/14/2015 420.23 427.69 420.23 424.92 6,048
08/13/2015 422.79 427.45 418.83 423.01 14,360
08/12/2015 420.02 427 415 423.07 28,300
08/11/2015 422.86 429.46 418.1 420.84 54,550
08/10/2015 427.93 428.61 419 421.95 68,055
08/07/2015 424.62 430.72 412.2 423.35 31,666
08/06/2015 444.35 446.9 423.01 426.18 23,886
08/05/2015 434.01 447.04 431.5 444.24 23,372
08/04/2015 436 448 426.24 429.82 18,382
08/03/2015 432.34 441.69 419.37 437.01 19,099
07/31/2015 429.02 439.99 425.31 434.81 12,894
07/30/2015 422.89 432.65 422.89 429.52 10,323
07/29/2015 415.21 429.95 408.3201 425.97 11,434
07/28/2015 410.76 420.8 408.12 413.05 7,672
07/27/2015 411.05 418.17 410 410.76 3,487
07/24/2015 416.5 419 411.22 413.82 4,682
07/23/2015 431.88 435.9975 416.75 416.95 3,903
07/22/2015 422.19 432.46 422.19 427.44 2,897
07/21/2015 422.94 425.02 418.11 425.02 4,454
07/20/2015 431 431.5 418.08 419.54 14,115
07/17/2015 429.3 436.65 425.901 431.58 12,735
07/16/2015 439.2 445 430.51 431.51 5,723
07/15/2015 445.72 447.99 432.8331 437.79 5,341
07/14/2015 440.34 447.99 436.35 444.29 12,342
07/13/2015 426.78 444.95 421.6984 443.01 8,054
07/10/2015 431.12 437.51 416.31 427.78 30,853
07/09/2015 437.56 448 426.05 429.1 19,611
07/08/2015 445.32 447.94 431 435.94 12,401
07/07/2015 425.44 459.43 422.0001 448 37,640
07/06/2015 412.61 424.98 412.61 423.13 16,686
07/02/2015 415.38 421.68 409.32 415.5 39,251
07/01/2015 414.29 415.93 408.23 413.65 31,137
06/30/2015 412.25 414.98 411.5201 413.75 9,026
06/29/2015 410.13 414.2699 409.36 413 11,898
06/26/2015 412.05 414.73 411.86 412.76 16,352
06/25/2015 412 412.48 410.35 412.45 17,482
06/24/2015 409.99 412.49 409.56 410.11 11,352
06/23/2015 413.29 413.4 409.2 411.26 13,661
06/22/2015 410.68 412.98 410.68 412.96 4,024
06/19/2015 411.91 411.91 409.14 410.26 11,097
06/18/2015 410.04 411.97 407.56 411.14 9,266
06/17/2015 407.99 409.99 407.35 408.8 7,311
06/16/2015 406 409.88 405 408.75 11,495
06/15/2015 405.06 407.91 403.7 406.99 13,608
06/12/2015 406 412.98 405 408 25,403
06/11/2015 407.05 411.13 407.05 409.65 5,089
06/10/2015 407.5 412 406.01 409.5 8,200
06/09/2015 408.77 411.37 404.1 406 13,320
06/08/2015 411.86 417.54 408.76 408.77 16,821
06/05/2015 408 414.36 408 413.8 12,410
06/04/2015 405.63 414.59 401.29 405.52 29,821
06/03/2015 361.72 370.79 360.35 369.69 8,920
06/02/2015 352.58 362.99 352.58 362.06 9,049
06/01/2015 353.95 356.32 350.75 350.75 5,658
05/29/2015 356.3 359.18 352.1 353.29 6,635
05/28/2015 356 359.17 355.11 356.6 4,481
05/27/2015 356.7 359.47 351 357.06 1,972
05/26/2015 352 355.52 350.75 352.34 3,320
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?