Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Biglari Holdings Inc. Class B Common Stock (NY:BH)

310.87 -8.93 (-2.79%)
Official Closing Price Updated: 7:00 PM EDT, Aug 29, 2025 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 (%)
Aug 29, 2025 320.00 322.07 310.73 310.87 16,276 -8.93(-2.79%)
Aug 28, 2025 319.73 319.99 310.06 319.80 17,917 +2.88(+0.91%)
Aug 27, 2025 314.07 316.92 308.53 316.92 32,632 +5.96(+1.92%)
Aug 26, 2025 306.72 314.27 305.43 310.96 20,410 +7.08(+2.33%)
Aug 25, 2025 304.83 312.33 299.70 303.88 46,464 -1.66(-0.54%)
Aug 22, 2025 298.21 311.69 293.03 305.54 24,281 +9.92(+3.36%)
Aug 21, 2025 302.64 303.00 291.74 295.62 13,722 -6.43(-2.13%)
Aug 20, 2025 304.99 305.60 299.05 302.05 15,508 -2.95(-0.97%)
Aug 19, 2025 300.64 309.67 300.01 305.00 35,322 +1.90(+0.63%)
Aug 18, 2025 313.58 317.75 302.64 303.10 21,034 -9.79(-3.13%)
Aug 15, 2025 290.04 318.36 288.35 312.89 54,104 +24.62(+8.54%)
Aug 14, 2025 285.46 290.20 280.00 288.27 16,296 +1.05(+0.37%)
Aug 13, 2025 284.93 291.10 279.14 287.22 28,482 +3.27(+1.15%)
Aug 12, 2025 284.31 288.27 277.07 283.95 46,347 -0.41(-0.14%)
Aug 11, 2025 274.85 288.49 274.05 284.36 24,447 +9.12(+3.31%)
Aug 08, 2025 282.18 282.18 273.39 275.24 19,286 -6.07(-2.16%)
Aug 07, 2025 292.80 295.91 281.30 281.31 8,053 -10.48(-3.59%)
Aug 06, 2025 290.86 299.30 289.55 291.79 27,064 -0.10(-0.03%)
Aug 05, 2025 295.91 295.91 289.46 291.89 15,519 -2.34(-0.80%)
Aug 04, 2025 299.93 305.09 293.08 294.23 12,829 -4.74(-1.59%)
Aug 01, 2025 308.53 310.44 297.26 298.97 14,999 -9.35(-3.03%)
Jul 31, 2025 307.01 309.96 301.35 308.32 15,108 -2.43(-0.78%)
Jul 30, 2025 310.82 316.05 306.71 310.75 24,200 +1.61(+0.52%)
Jul 29, 2025 313.01 318.00 305.64 309.14 34,556 -4.76(-1.52%)
Jul 28, 2025 319.75 319.75 311.24 313.90 28,160 -5.65(-1.77%)
Jul 25, 2025 313.00 320.77 309.99 319.55 23,192 +5.86(+1.87%)
Jul 24, 2025 322.42 322.42 312.64 313.69 18,464 -11.02(-3.39%)
Jul 23, 2025 324.41 328.65 319.00 324.71 19,255 +2.07(+0.64%)
Jul 22, 2025 317.90 323.91 314.60 322.64 16,660 +6.73(+2.13%)
Jul 21, 2025 307.36 317.61 303.96 315.91 24,166 +11.08(+3.63%)
Jul 18, 2025 303.49 305.66 298.70 304.83 13,268 +4.27(+1.42%)
Jul 17, 2025 298.18 301.10 294.58 300.56 12,524 +3.41(+1.15%)
Jul 16, 2025 293.93 298.81 289.43 297.15 32,904 +3.46(+1.18%)
Jul 15, 2025 293.96 294.57 289.57 293.69 17,165 -0.38(-0.13%)
Jul 14, 2025 295.62 298.50 288.53 294.07 17,993 -2.63(-0.89%)
Jul 11, 2025 297.34 297.34 290.92 296.70 19,544 -1.97(-0.66%)
Jul 10, 2025 300.14 308.62 295.58 298.67 16,997 -2.67(-0.89%)
Jul 09, 2025 297.00 301.82 289.26 301.34 23,636 +5.84(+1.98%)
Jul 08, 2025 287.51 295.81 285.31 295.50 12,808 +7.87(+2.74%)
Jul 07, 2025 288.00 288.88 282.42 287.63 15,214 -2.37(-0.82%)
Jul 03, 2025 291.83 293.43 286.62 290.00 10,757 -2.17(-0.74%)
Jul 02, 2025 294.14 297.50 289.99 292.17 10,186 -1.97(-0.67%)
Jul 01, 2025 289.28 298.49 285.25 294.14 16,323 +1.93(+0.66%)
Jun 30, 2025 293.30 293.81 289.07 292.21 35,248 +0.74(+0.25%)
Jun 27, 2025 291.72 295.00 286.23 291.47 21,672 +2.15(+0.74%)
Jun 26, 2025 292.08 293.18 286.65 289.32 13,062 -0.16(-0.06%)
Jun 25, 2025 286.83 293.41 283.29 289.48 20,156 +2.16(+0.75%)
Jun 24, 2025 293.50 296.40 286.44 287.32 15,660 -4.63(-1.59%)
Jun 23, 2025 283.70 292.50 281.92 291.95 15,643 +9.38(+3.32%)
Jun 20, 2025 274.95 283.48 271.99 282.57 21,227 +8.28(+3.02%)
Jun 18, 2025 273.83 278.36 271.99 274.29 20,464 +2.17(+0.80%)
Jun 17, 2025 271.66 274.12 266.77 272.12 25,067 -1.06(-0.39%)
Jun 16, 2025 260.25 273.76 255.87 273.18 44,028 +16.66(+6.49%)
Jun 13, 2025 255.48 258.72 251.90 256.52 26,058 -2.20(-0.85%)
Jun 12, 2025 257.03 261.54 253.59 258.72 10,652 +1.53(+0.59%)
Jun 11, 2025 267.08 267.09 255.81 257.19 12,109 -9.25(-3.47%)
Jun 10, 2025 269.91 272.17 265.55 266.44 9,983 -0.63(-0.24%)
Jun 09, 2025 265.00 271.00 261.09 267.07 66,719 +3.37(+1.28%)
Jun 06, 2025 260.20 264.47 256.16 263.70 20,923 +6.59(+2.56%)
Jun 05, 2025 260.62 262.08 254.02 257.11 41,438 -3.22(-1.24%)
Jun 04, 2025 253.55 266.06 253.55 260.33 59,014 +6.10(+2.40%)
Jun 03, 2025 254.19 261.35 248.97 254.23 16,176 +2.42(+0.96%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.