Biglari Holdings Inc. Historical Stock Prices

BH 
$357.06
*  
4.72
1.34%
Get BH Alerts
*Delayed - data as of May 27, 2015  -  Find a broker to begin trading BH now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
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 27-FEB-2015 TO 27-MAY-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  357.33  359.47  351  357.06 1,971
05/27/2015 356.7 359.47 351 357.06 1,972
05/26/2015 352 355.52 350.75 352.34 3,320
05/22/2015 356.83 361.1 352.5 353.5 3,208
05/21/2015 359.2 360.02 356.5 356.99 4,184
05/20/2015 356.96 363.37 351.2753 360.02 10,007
05/19/2015 357.36 360.94 355.965 358.02 6,135
05/18/2015 354.42 359.32 354.42 356.85 5,873
05/15/2015 353.86 361.9999 351 353.07 5,057
05/14/2015 347.49 354.65 343.36 352.01 11,024
05/13/2015 353.97 354.54 344.99 344.99 9,441
05/12/2015 361.3 364.42 352.13 352.68 8,587
05/11/2015 363.8 368.28 362.3 363.55 5,291
05/08/2015 362.88 365 358.0897 363.14 6,712
05/07/2015 364.08 366.46 357.8001 363.23 9,444
05/06/2015 362.49 364.33 358 364.33 13,607
05/05/2015 366.34 366.34 360 360 7,848
05/04/2015 366.5 374.54 364.3 366 6,123
05/01/2015 367.89 370 361.5 365.3 7,526
04/30/2015 382 388 365.51 365.51 6,591
04/29/2015 394.83 395.19 374.42 382 8,107
04/28/2015 392.05 396.27 390 395.09 2,372
04/27/2015 396.9 397.99 390.05 393.78 3,484
04/24/2015 397.88 403 393.05 396.61 4,389
04/23/2015 393.91 399.87 393.05 395.48 6,066
04/22/2015 404.39 404.39 392.25 396.99 7,417
04/21/2015 406.84 411.61 402.46 402.46 2,135
04/20/2015 412.58 416.89 402 407.18 10,377
04/17/2015 413 414.99 411 411 4,896
04/16/2015 411 417.88 411 413.77 9,059
04/15/2015 415.83 416 411.26 411.9 7,831
04/14/2015 417.39 417.89 410.671 414 8,442
04/13/2015 411 418.52 410 418.52 5,234
04/10/2015 424.02 424.02 410.05 411.19 15,113
04/09/2015 425.1 432 419.3 424.9 6,125
04/08/2015 427.3 431.9 422.6201 423.89 10,501
04/07/2015 425 432 420.56 425.79 6,892
04/06/2015 422.1 427.99 422.01 424.87 4,300
04/02/2015 416.4 424.13 415.9801 423.37 3,236
04/01/2015 412.41 418.95 412 417.16 4,743
03/31/2015 417.57 418.39 412 414.1 7,031
03/30/2015 421.36 422.05 417.191 418.93 2,828
03/27/2015 421.25 423.9 418.25 421.78 2,572
03/26/2015 416.7 421.9 416.7 421.88 5,592
03/25/2015 429.21 429.99 418 419 14,159
03/24/2015 424 431 424 430.97 3,556
03/23/2015 420.9 428.59 416.0001 424.93 11,731
03/20/2015 425.28 426.02 422 424 25,251
03/19/2015 421.94 423 418.1101 422.82 2,915
03/18/2015 420.98 424.98 415 423.95 6,615
03/17/2015 421.02 423.19 418.44 422.94 4,519
03/16/2015 422.68 423.86 418.2 418.2 7,943
03/13/2015 422.77 422.77 418.43 422.49 3,936
03/12/2015 420.59 424.5 416.6 424.5 5,904
03/11/2015 417.06 424.49 415.42 417.15 6,116
03/10/2015 426.62 430.5 417.03 418.25 8,986
03/09/2015 425.62 432 425.62 431.41 3,304
03/06/2015 430.15 434.5 426.04 427 5,745
03/05/2015 432.65 434.99 425.011 433.41 4,780
03/04/2015 437.3 440 418.83 430 9,045
03/03/2015 434.34 440 430.011 437.76 4,802
03/02/2015 436.34 440 435 436.73 3,163
02/27/2015 437.76 439.59 435.108 435.21 2,909
*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?