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. Class B Common Stock (NY:BH)

335.36 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 15, 2026	334.94	336.70	329.66	335.36	42,749	+0.56(+0.17%)
Apr 14, 2026	330.40	338.67	328.26	334.80	17,585	+4.42(+1.34%)
Apr 13, 2026	324.26	330.55	321.12	330.38	97,515	+4.51(+1.38%)
Apr 10, 2026	328.74	335.38	322.18	325.87	49,377	-1.43(-0.44%)
Apr 09, 2026	340.00	341.45	301.21	327.30	103,300	-13.63(-4.00%)
Apr 08, 2026	352.42	360.28	338.48	340.93	399,320	+5.34(+1.59%)
Apr 07, 2026	337.00	339.30	332.88	335.59	92,444	-1.79(-0.53%)
Apr 06, 2026	331.89	338.48	326.29	337.38	34,232	+4.58(+1.38%)
Apr 02, 2026	324.02	341.12	322.16	332.80	57,891	+0.27(+0.08%)
Apr 01, 2026	330.66	338.69	326.93	332.53	44,995	+2.94(+0.89%)
Mar 31, 2026	316.69	329.74	311.35	329.59	42,512	+18.25(+5.86%)
Mar 30, 2026	309.38	315.38	305.79	311.34	59,509	+5.55(+1.81%)
Mar 27, 2026	317.41	321.00	303.23	305.79	59,067	-14.42(-4.50%)
Mar 26, 2026	318.00	329.49	316.53	320.21	229,359	-0.35(-0.11%)
Mar 25, 2026	318.00	320.88	307.98	320.56	159,629	+4.67(+1.48%)
Mar 24, 2026	317.04	324.58	308.82	315.89	234,862	-5.64(-1.75%)
Mar 23, 2026	317.65	329.87	316.08	321.53	82,953	+14.35(+4.67%)
Mar 20, 2026	313.42	324.06	303.50	307.18	64,376	-4.89(-1.57%)
Mar 19, 2026	297.35	316.16	296.24	312.07	121,989	+12.08(+4.03%)
Mar 18, 2026	301.55	305.80	295.14	299.99	66,856	-4.95(-1.62%)
Mar 17, 2026	303.59	313.00	301.83	304.94	111,498	+5.17(+1.72%)
Mar 16, 2026	311.94	311.94	293.96	299.77	83,068	-0.58(-0.19%)
Mar 13, 2026	308.98	313.98	297.59	300.35	138,576	-7.56(-2.46%)
Mar 12, 2026	310.06	316.79	305.75	307.91	123,783	-9.82(-3.09%)
Mar 11, 2026	321.75	323.00	304.77	317.73	174,076	-6.21(-1.92%)
Mar 10, 2026	314.73	328.19	301.37	323.94	120,636	+17.18(+5.60%)
Mar 09, 2026	301.06	309.15	293.59	306.76	162,962	+2.16(+0.71%)
Mar 06, 2026	336.14	339.83	300.53	304.60	150,559	-38.45(-11.21%)
Mar 05, 2026	340.46	345.62	329.40	343.05	183,586	-2.97(-0.86%)
Mar 04, 2026	344.33	360.44	336.00	346.02	290,795	+11.19(+3.34%)
Mar 03, 2026	329.29	340.65	323.55	334.83	109,152	-1.57(-0.47%)
Mar 02, 2026	379.38	383.00	323.34	336.40	137,393	-51.38(-13.25%)
Feb 27, 2026	387.69	389.80	369.52	387.78	209,449	-3.38(-0.86%)
Feb 26, 2026	378.55	396.46	378.55	391.16	184,566	+14.58(+3.87%)
Feb 25, 2026	377.39	387.62	368.13	376.58	346,773	+1.56(+0.42%)
Feb 24, 2026	377.34	384.79	367.00	375.02	129,844	-2.59(-0.69%)
Feb 23, 2026	389.04	392.71	366.20	377.61	158,860	-13.57(-3.47%)
Feb 20, 2026	398.24	398.99	379.12	391.18	222,317	-7.99(-2.00%)
Feb 19, 2026	396.44	403.67	390.25	399.17	131,562	+2.05(+0.52%)
Feb 18, 2026	415.63	423.77	392.72	397.12	148,162	-16.40(-3.97%)
Feb 17, 2026	400.98	416.12	387.90	413.52	114,796	+16.77(+4.23%)
Feb 13, 2026	391.94	404.95	384.63	396.75	78,584	-1.90(-0.48%)
Feb 12, 2026	414.11	417.27	391.34	398.65	63,260	-13.58(-3.29%)
Feb 11, 2026	409.56	419.46	401.70	412.23	48,333	+4.67(+1.15%)
Feb 10, 2026	402.13	415.10	397.99	407.56	82,552	-0.32(-0.08%)
Feb 09, 2026	418.07	419.00	399.92	407.88	90,343	-8.02(-1.93%)
Feb 06, 2026	395.18	419.54	395.18	415.90	115,856	+21.83(+5.54%)
Feb 05, 2026	394.61	408.02	391.91	394.07	102,614	-8.67(-2.15%)
Feb 04, 2026	405.23	413.49	398.70	402.74	83,796	-3.31(-0.82%)
Feb 03, 2026	385.68	409.59	378.06	406.05	87,361	+17.07(+4.39%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices