Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 30, 2019 543.53 561.18 543.53 561.18 64 +3.18(+0.57%)
Sep 27, 2019 555.00 560.00 555.00 558.00 100 -8.77(-1.55%)
Sep 26, 2019 556.66 566.77 541.02 566.77 143 +6.77(+1.21%)
Sep 25, 2019 545.00 575.19 545.00 560.00 138 +16.42(+3.02%)
Sep 24, 2019 546.50 546.50 543.58 543.58 141 -23.37(-4.12%)
Sep 23, 2019 555.50 566.95 555.00 566.95 458 +5.29(+0.94%)
Sep 20, 2019 561.66 561.66 561.66 561.66 500 -17.58(-3.04%)
Sep 19, 2019 574.00 590.22 568.78 579.24 855 +10.29(+1.81%)
Sep 18, 2019 568.95 568.95 568.95 568.95 182 +1.95(+0.34%)
Sep 17, 2019 552.00 567.00 545.00 567.00 169 +9.55(+1.71%)
Sep 16, 2019 553.28 568.30 553.28 557.45 199 +19.30(+3.59%)
Sep 13, 2019 553.53 553.53 537.95 538.15 300 -20.79(-3.72%)
Sep 12, 2019 560.00 571.40 546.48 558.94 240 +1.24(+0.22%)
Sep 11, 2019 544.95 575.00 544.95 557.70 720 +15.09(+2.78%)
Sep 10, 2019 539.98 542.62 509.71 542.61 253 +16.67(+3.17%)
Sep 09, 2019 481.38 525.94 481.38 525.94 527 +40.39(+8.32%)
Sep 06, 2019 475.75 485.55 475.75 485.55 100 +25.40(+5.52%)
Sep 05, 2019 465.69 471.00 460.15 460.15 94 +5.03(+1.11%)
Sep 04, 2019 456.89 468.00 455.12 455.12 156 -2.00(-0.44%)
Sep 03, 2019 465.00 465.00 446.27 457.12 139 +17.36(+3.95%)
Aug 30, 2019 451.00 451.01 439.76 439.76 200 -3.75(-0.85%)
Aug 29, 2019 462.00 462.00 443.51 443.51 890 -7.50(-1.66%)
Aug 28, 2019 459.83 462.24 451.01 451.01 70 +0.01(+0.00%)
Aug 27, 2019 471.27 471.27 426.52 451.00 927 -1.00(-0.22%)
Aug 26, 2019 460.93 460.93 450.33 452.00 195 +4.00(+0.89%)
Aug 23, 2019 467.00 467.00 445.50 448.00 100 -22.51(-4.78%)
Aug 22, 2019 486.51 486.54 470.51 470.51 461 -15.49(-3.19%)
Aug 21, 2019 495.67 495.67 486.00 486.00 71 -9.67(-1.95%)
Aug 20, 2019 491.00 495.67 481.52 495.67 213 -4.33(-0.87%)
Aug 19, 2019 500.00 505.00 500.00 500.00 85 +0.02(+0.00%)
Aug 16, 2019 501.50 506.99 499.98 499.98 300 -1.02(-0.20%)
Aug 15, 2019 501.00 501.00 499.74 501.00 342 +0.28(+0.06%)
Aug 14, 2019 503.15 505.00 497.00 500.72 494 -19.25(-3.70%)
Aug 13, 2019 525.00 530.00 508.20 519.97 130 +2.38(+0.46%)
Aug 12, 2019 524.45 524.45 517.60 517.60 49 -9.98(-1.89%)
Aug 09, 2019 521.20 527.57 518.00 527.57 400 +6.57(+1.26%)
Aug 08, 2019 515.00 535.38 509.88 521.00 505 +25.98(+5.25%)
Aug 07, 2019 495.02 495.02 495.02 495.02 61 +15.02(+3.13%)
Aug 06, 2019 485.00 490.00 480.00 480.00 70 +5.00(+1.05%)
Aug 05, 2019 475.00 475.00 475.00 475.00 3 +0.00(+0.00%)
Aug 02, 2019 458.35 479.56 450.70 475.00 100 +30.00(+6.74%)
Aug 01, 2019 464.95 468.92 445.00 445.00 314 -12.00(-2.63%)
Jul 31, 2019 465.02 469.79 457.00 457.00 287 -4.50(-0.98%)
Jul 30, 2019 457.00 463.50 457.00 461.50 296 +2.00(+0.44%)
Jul 29, 2019 465.00 471.00 459.50 459.50 269 -2.51(-0.54%)
Jul 26, 2019 470.20 470.20 462.01 462.01 200 -8.19(-1.74%)
Jul 25, 2019 487.02 499.00 470.20 470.20 555 -25.30(-5.11%)
Jul 24, 2019 500.00 500.00 495.50 495.50 93 +3.08(+0.63%)
Jul 23, 2019 496.60 496.60 492.42 492.42 67 -19.58(-3.82%)
Jul 22, 2019 512.00 512.00 12 +0.00(+0.00%)
Jul 19, 2019 512.00 512.00 512.00 512.00 100 -3.00(-0.58%)
Jul 18, 2019 508.00 515.00 499.00 515.00 253 +7.99(+1.58%)
Jul 17, 2019 510.00 512.00 504.49 507.01 258 -3.79(-0.74%)
Jul 16, 2019 520.00 523.00 510.80 510.80 118 -7.20(-1.39%)
Jul 15, 2019 518.11 522.01 518.00 518.00 36 -2.75(-0.53%)
Jul 12, 2019 544.95 544.95 518.79 520.75 100 -4.25(-0.81%)
Jul 11, 2019 539.13 539.13 525.00 525.00 104 -13.00(-2.42%)
Jul 10, 2019 533.60 538.00 519.59 538.00 202 +21.80(+4.22%)
Jul 09, 2019 529.00 534.00 516.01 516.20 498 +0.42(+0.08%)
Jul 08, 2019 506.65 529.00 506.65 515.78 171 -1.50(-0.29%)
Jul 05, 2019 507.26 522.37 500.25 517.28 100 +9.27(+1.82%)
Jul 03, 2019 543.00 543.00 508.01 508.01 400 -8.00(-1.55%)
Jul 02, 2019 538.00 538.00 494.40 516.01 506 -0.01(-0.00%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.