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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Biglari Holdings Inc Cl A (NY:BH-A)

1,526.00 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jul 28, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 28, 2025	1544	1555	1520	1526	12,619	-35.44(-2.27%)
Jul 25, 2025	1504	1577	1481	1561	5,756	+32.41(+2.12%)
Jul 24, 2025	1551	1587	1529	1529	3,953	-47.39(-3.01%)
Jul 23, 2025	1563	1588	1545	1576	5,191	+0.87(+0.06%)
Jul 22, 2025	1546	1586	1541	1576	3,080	+36.26(+2.36%)
Jul 21, 2025	1472	1539	1417	1539	2,015	+54.26(+3.65%)
Jul 18, 2025	1450	1485	1440	1485	8,935	+38.74(+2.68%)
Jul 17, 2025	1421	1455	1421	1446	9,316	+23.29(+1.64%)
Jul 16, 2025	1422	1434	1395	1423	8,217	-6.64(-0.46%)
Jul 15, 2025	1415	1437	1413	1430	4,563	+12.66(+0.89%)
Jul 14, 2025	1438	1450	1415	1417	8,842	-11.02(-0.77%)
Jul 11, 2025	1450	1450	1400	1428	15,088	-17.36(-1.20%)
Jul 10, 2025	1433	1478	1426	1445	9,387	-0.64(-0.04%)
Jul 09, 2025	1436	1475	1418	1446	9,544	+14.00(+0.98%)
Jul 08, 2025	1372	1433	1372	1432	6,196	+50.65(+3.67%)
Jul 07, 2025	1402	1405	1360	1381	6,317	-18.73(-1.34%)
Jul 03, 2025	1415	1415	1377	1400	1,588	-5.70(-0.41%)
Jul 02, 2025	1390	1427	1383	1406	8,294	+15.66(+1.13%)
Jul 01, 2025	1414	1437	1376	1390	15,709	-10.24(-0.73%)
Jun 30, 2025	1382	1412	1368	1400	14,368	+7.86(+0.56%)
Jun 27, 2025	1372	1421	1353	1392	4,493	-0.32(-0.02%)
Jun 26, 2025	1390	1409	1376	1393	7,226	+8.01(+0.58%)
Jun 25, 2025	1377	1430	1352	1385	16,937	-5.02(-0.36%)
Jun 24, 2025	1428	1445	1377	1390	11,132	-30.47(-2.15%)
Jun 23, 2025	1375	1432	1375	1420	13,062	+31.30(+2.25%)
Jun 20, 2025	1343	1400	1326	1389	11,613	+45.90(+3.42%)
Jun 18, 2025	1320	1365	1283	1343	10,527	+16.73(+1.26%)
Jun 17, 2025	1317	1332	1297	1326	8,624	+3.37(+0.25%)
Jun 16, 2025	1252	1331	1250	1323	7,345	+76.16(+6.11%)
Jun 13, 2025	1257	1257	1203	1247	1,985	-5.11(-0.41%)
Jun 12, 2025	1230	1260	1218	1252	2,536	+12.79(+1.03%)
Jun 11, 2025	1290	1300	1231	1239	2,381	-51.84(-4.02%)
Jun 10, 2025	1286	1320	1279	1291	2,159	+9.69(+0.76%)
Jun 09, 2025	1275	1314	1271	1281	3,428	+7.31(+0.57%)
Jun 06, 2025	1255	1278	1247	1274	3,255	+19.23(+1.53%)
Jun 05, 2025	1256	1270	1210	1255	1,994	-12.23(-0.97%)
Jun 04, 2025	1250	1284	1243	1267	3,941	+20.00(+1.60%)
Jun 03, 2025	1230	1269	1230	1247	2,922	+27.02(+2.21%)
Jun 02, 2025	1215	1221	1215	1220	134	+16.97(+1.41%)
May 30, 2025	1234	1234	1199	1203	656	-34.04(-2.75%)
May 29, 2025	1253	1295	1237	1237	732	-22.91(-1.82%)
May 28, 2025	1255	1275	1246	1260	654	+29.96(+2.44%)
May 27, 2025	1210	1243	1200	1230	773	+14.99(+1.23%)
May 23, 2025	1190	1238	1190	1215	626	+15.00(+1.25%)
May 22, 2025	1200	1208	1200	1200	176	+30.83(+2.64%)
May 21, 2025	1151	1169	1151	1169	132	+9.06(+0.78%)
May 20, 2025	1198	1198	1160	1160	225	-37.35(-3.12%)
May 19, 2025	1210	1210	1197	1197	331	+20.71(+1.76%)
May 16, 2025	1200	1205	1177	1177	185	-16.23(-1.36%)
May 15, 2025	1192	1200	1178	1193	186	+4.99(+0.42%)
May 14, 2025	1195	1195	1177	1188	324	+0.66(+0.06%)
May 13, 2025	1175	1187	1153	1187	321	+22.54(+1.94%)
May 12, 2025	1166	1209	1155	1165	518	-17.20(-1.46%)
May 09, 2025	1185	1187	1170	1182	523	-13.00(-1.09%)
May 08, 2025	1180	1222	1166	1195	10,255	+12.50(+1.06%)
May 07, 2025	1143	1182	1143	1182	2,793	+23.50(+2.03%)
May 06, 2025	1175	1175	1149	1159	1,987	-16.00(-1.36%)
May 05, 2025	1168	1182	1131	1175	1,146	+7.50(+0.64%)
May 02, 2025	1125	1195	1125	1168	4,732	+32.50(+2.86%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Biglari Holdings Inc Cl A (NY:BH-A)

Historical Prices