Biglari Holdings Inc. Class B Common Stockのデータ

Biglari Holdings Inc. Class B Common Stockの基本情報

名前 Biglari Holdings Inc. Class B Common Stock
ティッカー BH
国 United States
上場年 2018.0
セクター Consumer Services

Biglari Holdings Inc. Class B Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 119.73 112.2 118.07 115.25 9400.0 115.25
2021-02-12 121.08 118.56 120.0 121.0 2900.0 121.0
2021-02-11 121.5 118.12 118.66 120.59 2800.0 120.59
2021-02-10 122.0 117.12 119.07 117.12 4400.0 117.12
2021-02-09 120.88 117.25 117.77 118.46 5500.0 118.46
2021-02-08 120.49 116.11 120.4 118.92 2900.0 118.92
2021-02-05 120.92 117.52 117.56 120.18 4300.0 120.18
2021-02-04 120.94 117.5 119.28 118.2 3500.0 118.2
2021-02-03 121.0 116.52 118.76 118.72 2900.0 118.72
2021-02-02 120.43 117.7 118.54 118.48 6300.0 118.48
2021-02-01 118.87 110.12 115.0 117.7 5200.0 117.7
2021-01-29 116.44 110.57 114.31 114.74 6400.0 114.74
2021-01-28 114.4 106.0 113.45 111.91 9200.0 111.91
2021-01-27 115.94 106.66 112.3 111.91 8200.0 111.91
2021-01-26 116.62 111.5 114.26 113.94 5300.0 113.94
2021-01-25 116.72 110.23 112.88 113.89 5900.0 113.89
2021-01-22 115.06 109.32 110.45 114.75 6800.0 114.75
2021-01-21 113.26 107.76 111.5 112.14 6100.0 112.14
2021-01-20 114.85 109.52 112.2 110.52 5500.0 110.52
2021-01-19 114.95 108.99 108.99 112.49 6600.0 112.49
2021-01-15 110.85 107.95 108.98 109.47 4600.0 109.47
2021-01-14 111.09 106.0 107.78 110.12 5100.0 110.12
2021-01-13 110.71 106.21 109.0 106.21 5500.0 106.21
2021-01-12 111.11 106.95 106.95 109.55 4500.0 109.55
2021-01-11 109.99 106.66 107.22 107.06 5100.0 107.06
2021-01-08 114.38 107.13 111.5 108.13 6300.0 108.13
2021-01-07 116.5 111.5 113.84 111.5 3900.0 111.5
2021-01-06 116.6 110.24 111.12 112.5 7600.0 112.5
2021-01-05 111.39 109.47 109.51 109.48 5200.0 109.48
2021-01-04 114.85 109.0 112.22 109.51 5600.0 109.51
2020-12-31 116.18 111.2 113.4 111.2 10400.0 111.2
2020-12-30 118.65 114.0 118.1 114.0 7300.0 114.0
2020-12-29 122.4 115.83 120.63 117.99 8300.0 117.99
2020-12-28 124.92 119.2 122.31 119.8 6300.0 119.8
2020-12-24 124.45 118.36 118.7 124.43 600.0 124.43
2020-12-23 121.85 118.21 120.43 118.78 3100.0 118.78
2020-12-22 125.51 117.52 121.67 120.49 10600.0 120.49
2020-12-21 129.66 120.22 127.59 123.01 5900.0 123.01
2020-12-18 135.0 125.21 128.5 130.35 21000.0 130.35
2020-12-17 126.23 122.52 124.5 125.5 4700.0 125.5
2020-12-16 124.0 120.21 122.9 123.0 3700.0 123.0
2020-12-15 125.91 116.87 116.87 124.86 8200.0 124.86
2020-12-14 121.4 115.28 121.0 116.93 7900.0 116.93
2020-12-11 122.5 116.51 122.5 120.45 4700.0 120.45
2020-12-10 122.5 115.21 115.21 122.49 4800.0 122.49
2020-12-09 119.6 113.69 119.6 114.75 16400.0 114.75
2020-12-08 120.6 113.4 119.42 118.51 4100.0 118.51
2020-12-07 124.2 119.15 121.12 119.38 2600.0 119.38
2020-12-04 124.95 119.92 124.26 121.94 3000.0 121.94
2020-12-03 122.5 116.0 119.24 121.81 3700.0 121.81
2020-12-02 118.54 111.5 111.93 117.72 3600.0 117.72
2020-12-01 118.7 111.52 115.0 111.52 17300.0 111.52
2020-11-30 113.88 108.5 111.99 112.0 10900.0 112.0
2020-11-27 113.4 107.81 110.9 110.24 4600.0 110.24
2020-11-25 114.0 108.22 113.1 110.06 7200.0 110.06
2020-11-24 113.16 108.92 110.55 111.51 13100.0 111.51
2020-11-23 111.0 106.09 106.09 107.4 11900.0 107.4
2020-11-20 107.48 98.43 99.0 107.48 25300.0 107.48
2020-11-19 105.98 99.0 104.92 101.36 4000.0 101.36
2020-11-18 109.14 104.18 109.14 104.18 13000.0 104.18
2020-11-17 106.49 103.0 103.04 106.46 29600.0 106.46
2020-11-16 104.54 99.1 102.0 103.9 14400.0 103.9
2020-11-13 103.2 90.76 90.76 98.5 22000.0 98.5
2020-11-12 94.0 88.04 93.16 91.13 8000.0 91.13
2020-11-11 97.08 90.21 97.08 94.83 4400.0 94.83
2020-11-10 100.87 94.35 99.11 95.27 5300.0 95.27
2020-11-09 103.99 91.46 95.68 99.57 12100.0 99.57
2020-11-06 88.39 85.0 85.51 85.9 6500.0 85.9
2020-11-05 87.0 83.37 87.0 85.97 4900.0 85.97
2020-11-04 87.0 81.0 81.0 86.98 6200.0 86.98
2020-11-03 84.84 81.05 83.29 81.05 5000.0 81.05
2020-11-02 85.95 81.2 85.3 81.2 6100.0 81.2
2020-10-30 87.01 83.77 86.43 83.77 6600.0 83.77
2020-10-29 89.24 83.8 85.2 87.01 4600.0 87.01
2020-10-28 92.42 85.13 88.58 85.95 2500.0 85.95
2020-10-27 94.95 88.4 93.54 89.24 2800.0 89.24
2020-10-26 96.04 90.31 96.0 92.16 2900.0 92.16
2020-10-23 96.05 91.5 92.98 96.05 6600.0 96.05
2020-10-22 92.35 87.0 87.83 92.18 4600.0 92.18
2020-10-21 91.79 84.9 87.35 88.97 5900.0 88.97
2020-10-20 89.48 85.49 85.91 88.19 4200.0 88.19
2020-10-19 86.3 84.01 85.59 85.08 3700.0 85.08
2020-10-16 88.4 84.34 87.17 85.69 4600.0 85.69
2020-10-15 88.37 83.51 85.61 88.36 9900.0 88.36
2020-10-14 88.37 85.86 87.11 87.74 2000.0 87.74
2020-10-13 89.49 86.51 88.44 87.11 4300.0 87.11
2020-10-12 92.45 87.51 90.01 89.55 6000.0 89.55
2020-10-09 92.84 90.35 91.88 90.36 2100.0 90.36
2020-10-08 93.2 90.12 92.44 91.2 3100.0 91.2
2020-10-07 92.88 88.61 88.7 91.21 4300.0 91.21
2020-10-06 94.0 87.23 90.91 87.64 4500.0 87.64
2020-10-05 92.9 88.9 91.82 90.05 3100.0 90.05
2020-10-02 92.65 88.94 89.19 90.83 1400.0 90.83
2020-10-01 93.38 87.01 89.99 91.42 6100.0 91.42
2020-09-30 94.59 88.84 90.3 89.01 6200.0 89.01
2020-09-29 93.36 89.0 91.95 90.82 3500.0 90.82
2020-09-28 94.58 89.96 91.76 92.13 4700.0 92.13
2020-09-25 92.7 89.22 91.45 89.51 4200.0 89.51
2020-09-24 94.09 90.5 91.26 90.8 3200.0 90.8
2020-09-23 97.84 89.07 96.98 90.48 12400.0 90.48
2020-09-22 97.89 92.25 94.82 97.89 5700.0 97.89
2020-09-21 99.6 92.35 97.91 95.54 9100.0 95.54
2020-09-18 99.99 95.37 97.07 99.02 10100.0 99.02
2020-09-17 99.25 95.96 97.4 96.75 6000.0 96.75
2020-09-16 101.84 94.88 99.88 98.51 12000.0 98.51
2020-09-15 102.4 97.92 100.74 97.93 9000.0 97.93
2020-09-14 102.98 98.27 101.0 98.34 3200.0 98.34
2020-09-11 103.74 97.2 99.0 100.64 5900.0 100.64
2020-09-10 100.32 95.22 97.66 99.14 6600.0 99.14
2020-09-09 98.83 95.85 98.17 97.84 5100.0 97.84
2020-09-08 98.94 94.32 97.09 97.13 5800.0 97.13
2020-09-04 100.0 95.01 99.51 95.72 8800.0 95.72
2020-09-03 99.86 95.01 97.33 97.85 8200.0 97.85
2020-09-02 99.99 94.0 96.37 97.08 7900.0 97.08
2020-09-01 99.92 94.76 95.35 96.38 11100.0 96.38
2020-08-31 104.41 97.89 104.41 99.1 10400.0 99.1
2020-08-28 104.99 96.42 98.33 104.96 6900.0 104.96
2020-08-27 98.96 89.53 92.79 97.77 8000.0 97.77
2020-08-26 94.08 90.06 92.86 91.02 4600.0 91.02
2020-08-25 95.79 92.08 94.54 92.93 6700.0 92.93
2020-08-24 94.8 89.03 92.51 93.93 6300.0 93.93
2020-08-21 96.37 90.0 95.12 91.81 8000.0 91.81
2020-08-20 98.3 95.31 97.03 96.5 9600.0 96.5
2020-08-19 104.87 96.02 103.15 98.23 6300.0 98.23
2020-08-18 105.0 96.01 97.95 102.59 19000.0 102.59
2020-08-17 97.44 93.22 96.33 95.8 27400.0 95.8
2020-08-14 96.26 86.86 87.17 95.92 23800.0 95.92
2020-08-13 90.64 84.99 85.03 87.79 17100.0 87.79
2020-08-12 90.0 84.1 86.0 85.79 8700.0 85.79
2020-08-11 92.0 85.03 85.6 86.07 10600.0 86.07
2020-08-10 94.78 76.14 76.14 83.39 43300.0 83.39
2020-08-07 76.12 71.12 71.92 75.5 17200.0 75.5
2020-08-06 74.45 70.43 70.43 71.31 7000.0 71.31
2020-08-05 71.25 67.0 68.83 70.62 25900.0 70.62
2020-08-04 68.8 64.0 64.0 68.65 11000.0 68.65
2020-08-03 66.73 61.92 65.1 63.11 12400.0 63.11
2020-07-31 66.12 63.5 64.65 64.93 5600.0 64.93
2020-07-30 65.5 62.0 63.13 64.72 6200.0 64.72
2020-07-29 65.5 62.2 62.2 64.67 5100.0 64.67
2020-07-28 64.25 60.01 61.1 62.2 7700.0 62.2
2020-07-27 63.15 60.03 62.3 61.48 7400.0 61.48
2020-07-24 63.48 60.96 61.82 62.77 6700.0 62.77
2020-07-23 63.87 60.43 61.85 62.2 8800.0 62.2
2020-07-22 65.55 61.29 64.5 62.29 15000.0 62.29
2020-07-21 68.5 63.61 64.09 64.29 22600.0 64.29
2020-07-20 66.73 62.25 62.89 63.13 11400.0 63.13
2020-07-17 65.48 61.85 62.96 63.56 5900.0 63.56
2020-07-16 66.95 62.26 65.14 62.85 3300.0 62.85
2020-07-15 66.89 58.78 61.0 65.26 18500.0 65.26
2020-07-14 60.32 57.01 57.86 58.35 18500.0 58.35
2020-07-13 62.15 56.99 61.05 58.36 20300.0 58.36
2020-07-10 63.7 58.1 60.65 60.0 16200.0 60.0
2020-07-09 66.45 59.19 64.74 60.66 16500.0 60.66
2020-07-08 68.29 63.15 65.28 63.79 9900.0 63.79
2020-07-07 69.76 63.49 68.8 65.28 13000.0 65.28
2020-07-06 71.69 66.48 66.78 69.8 16100.0 69.8
2020-07-02 68.91 64.81 67.18 65.61 15800.0 65.61
2020-07-01 70.5 63.77 69.12 65.57 14800.0 65.57
2020-06-30 69.95 65.08 66.79 68.98 10000.0 68.98
2020-06-29 70.0 62.85 64.54 67.82 29900.0 67.82
2020-06-26 70.01 62.25 70.0 63.93 42200.0 63.93
2020-06-25 73.87 68.0 70.0 69.52 26200.0 69.52
2020-06-24 77.3 70.45 74.66 73.71 7000.0 73.71
2020-06-23 78.0 73.7 76.28 76.55 7700.0 76.55
2020-06-22 77.5 70.12 75.0 74.43 21200.0 74.43
2020-06-19 84.0 73.43 83.12 75.21 31000.0 75.21
2020-06-18 84.5 78.53 79.46 80.39 7500.0 80.39
2020-06-17 85.85 76.08 78.99 81.67 18000.0 81.67
2020-06-16 80.88 75.04 79.46 78.41 20600.0 78.41
2020-06-15 79.8 67.77 68.03 74.68 21000.0 74.68
2020-06-12 72.99 66.04 66.04 71.69 11200.0 71.69
2020-06-11 70.19 62.01 67.25 63.07 14200.0 63.07
2020-06-10 81.73 70.65 78.17 72.52 8000.0 72.52
2020-06-09 83.65 77.06 83.2 77.98 19800.0 77.98
2020-06-08 94.7 84.14 91.64 85.1 22300.0 85.1
2020-06-05 93.0 80.01 83.1 88.36 26200.0 88.36
2020-06-04 82.48 75.6 76.39 78.9 12000.0 78.9
2020-06-03 81.22 67.0 67.45 76.68 27400.0 76.68
2020-06-02 68.49 60.45 63.73 66.0 17700.0 66.0
2020-06-01 63.6 61.0 61.0 62.81 8500.0 62.81
2020-05-29 61.0 57.4 60.55 60.88 17400.0 60.88
2020-05-28 67.8 59.56 63.0 61.65 20200.0 61.65
2020-05-27 63.92 59.13 62.2 62.0 14400.0 62.0
2020-05-26 64.4 59.61 60.19 61.19 19800.0 61.19
2020-05-22 61.87 56.5 60.39 58.86 9900.0 58.86
2020-05-21 64.85 56.6 57.0 60.49 16100.0 60.49
2020-05-20 60.45 54.5 56.94 57.56 12100.0 57.56
2020-05-19 60.47 55.1 58.22 55.92 15100.0 55.92
2020-05-18 62.98 53.84 54.23 58.41 21200.0 58.41
2020-05-15 55.6 50.03 53.23 51.98 18700.0 51.98
2020-05-14 54.99 48.63 52.19 52.74 14800.0 52.74
2020-05-13 57.9 51.0 55.18 52.74 14300.0 52.74
2020-05-12 63.2 56.0 59.06 56.3 13900.0 56.3
2020-05-11 66.9 58.0 63.72 58.43 28500.0 58.43
2020-05-08 66.94 60.63 62.7 65.0 17100.0 65.0
2020-05-07 66.95 59.99 64.74 61.67 16900.0 61.67
2020-05-06 68.65 61.5 64.77 63.78 11300.0 63.78
2020-05-05 73.15 63.01 70.72 64.8 19500.0 64.8
2020-05-04 71.37 62.5 65.79 70.88 35200.0 70.88
2020-05-01 73.14 62.61 73.14 67.0 20300.0 67.0
2020-04-30 74.67 68.0 74.45 69.99 14500.0 69.99
2020-04-29 76.55 65.1 65.59 73.5 24800.0 73.5
2020-04-28 66.94 58.88 59.74 63.69 17700.0 63.69
2020-04-27 60.2 57.6 58.28 58.63 10500.0 58.63
2020-04-24 60.1 55.21 58.7 58.0 9100.0 58.0
2020-04-23 61.95 56.51 58.81 57.92 8400.0 57.92
2020-04-22 62.14 57.41 60.0 59.01 15900.0 59.01
2020-04-21 59.83 55.77 58.82 58.43 12900.0 58.43
2020-04-20 63.63 53.76 60.32 59.59 12000.0 59.59
2020-04-17 64.0 57.52 59.69 61.61 17700.0 61.61
2020-04-16 59.4 54.26 57.11 57.52 9600.0 57.52
2020-04-15 59.27 54.59 57.72 57.25 17000.0 57.25
2020-04-14 64.0 57.13 60.0 58.36 37000.0 58.36
2020-04-13 61.95 54.24 59.84 58.22 11900.0 58.22
2020-04-09 62.48 54.65 55.53 59.78 26200.0 59.78
2020-04-08 57.44 52.05 54.42 54.25 33600.0 54.25
2020-04-07 60.15 50.47 56.73 52.42 21600.0 52.42
2020-04-06 61.58 52.82 55.74 54.63 24200.0 54.63
2020-04-03 53.0 47.02 51.53 52.95 34900.0 52.95
2020-04-02 52.15 47.72 47.73 49.84 13600.0 49.84
2020-04-01 51.97 46.05 49.53 47.7 18300.0 47.7
2020-03-31 53.72 48.23 49.14 51.4 20100.0 51.4
2020-03-30 54.97 48.56 51.01 49.75 28600.0 49.75
2020-03-27 56.43 50.11 51.19 51.04 8000.0 51.04
2020-03-26 58.37 50.12 55.94 53.72 11100.0 53.72
2020-03-25 60.95 54.01 54.45 55.69 15600.0 55.69
2020-03-24 57.17 47.37 47.37 53.95 21900.0 53.95
2020-03-23 48.0 37.85 45.79 44.41 54700.0 44.41
2020-03-20 50.56 42.06 46.39 42.11 34300.0 42.11
2020-03-19 57.69 41.7 51.0 45.88 36200.0 45.88
2020-03-18 71.4 50.0 69.0 50.96 34300.0 50.96
2020-03-17 82.19 68.75 77.16 73.49 34100.0 73.49
2020-03-16 79.5 71.0 73.51 77.39 29700.0 77.39
2020-03-13 83.55 73.58 78.74 83.18 28400.0 83.18
2020-03-12 80.42 71.64 73.0 74.04 23300.0 74.04
2020-03-11 84.62 76.4 82.16 77.74 20600.0 77.74
2020-03-10 90.92 78.11 86.71 83.47 12600.0 83.47
2020-03-09 89.45 81.76 88.26 82.11 13100.0 82.11
2020-03-06 101.13 91.13 94.25 93.0 17200.0 93.0
2020-03-05 101.5 94.26 101.5 97.79 16600.0 97.79
2020-03-04 106.6 101.69 105.03 102.44 15800.0 102.44
2020-03-03 109.48 101.55 106.29 103.19 11600.0 103.19
2020-03-02 106.78 101.58 105.0 105.78 10900.0 105.78
2020-02-28 110.56 102.39 107.34 105.46 32200.0 105.46
2020-02-27 119.0 108.58 112.5 109.82 10100.0 109.82
2020-02-26 121.0 112.52 116.11 113.84 10000.0 113.84
2020-02-25 123.57 114.52 120.24 115.46 11800.0 115.46
2020-02-24 124.99 113.63 114.29 120.0 20200.0 120.0
2020-02-21 117.0 115.22 116.27 116.91 6200.0 116.91
2020-02-20 117.0 114.75 114.99 116.51 8800.0 116.51
2020-02-19 115.83 112.29 113.57 115.18 5100.0 115.18
2020-02-18 114.82 111.51 113.0 112.38 4500.0 112.38