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)

407.88 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 02, 2026	375.73	395.67	372.54	388.98	112,278	+13.95(+3.72%)
Jan 30, 2026	369.00	386.39	369.00	375.03	38,477	+3.49(+0.94%)
Jan 29, 2026	386.44	390.68	365.35	371.54	63,265	-10.54(-2.76%)
Jan 28, 2026	403.37	408.87	381.19	382.08	61,532	-16.28(-4.09%)
Jan 27, 2026	392.85	405.36	383.86	398.36	45,898	-1.61(-0.40%)
Jan 26, 2026	463.68	464.95	377.84	399.97	74,838	-67.17(-14.38%)
Jan 23, 2026	465.36	472.97	454.79	467.14	44,467	-2.47(-0.53%)
Jan 22, 2026	479.53	483.60	463.54	469.61	59,316	-7.31(-1.53%)
Jan 21, 2026	448.50	477.00	440.85	476.92	96,042	+30.12(+6.74%)
Jan 20, 2026	455.15	465.73	443.97	446.80	51,385	-13.40(-2.91%)
Jan 16, 2026	458.43	463.13	453.29	460.20	72,833	+1.26(+0.27%)
Jan 15, 2026	455.77	461.60	451.90	458.94	27,179	+6.26(+1.38%)
Jan 14, 2026	438.34	452.68	435.51	452.68	84,669	+15.70(+3.59%)
Jan 13, 2026	426.28	440.82	420.03	436.98	145,650	+6.24(+1.45%)
Jan 12, 2026	420.27	430.79	401.43	430.74	94,388	+10.19(+2.42%)
Jan 09, 2026	407.38	424.48	398.70	420.55	74,053	+12.40(+3.04%)
Jan 08, 2026	384.37	411.09	384.37	408.15	80,849	+20.89(+5.39%)
Jan 07, 2026	371.17	390.90	366.96	387.26	133,183	+14.32(+3.84%)
Jan 06, 2026	353.00	376.60	346.56	372.94	66,597	+20.73(+5.89%)
Jan 05, 2026	346.90	355.02	346.90	352.21	39,661	+8.55(+2.49%)
Jan 02, 2026	331.91	347.33	331.17	343.66	48,319	+11.23(+3.38%)
Dec 31, 2025	340.45	340.45	326.06	332.43	53,597	-5.81(-1.72%)
Dec 30, 2025	350.40	350.40	337.54	338.24	56,235	-12.54(-3.57%)
Dec 29, 2025	350.76	358.56	349.39	350.78	37,887	-4.82(-1.36%)
Dec 26, 2025	359.66	364.95	352.99	355.60	27,597	-5.79(-1.60%)
Dec 24, 2025	358.05	362.98	355.13	361.39	18,254	+1.09(+0.30%)
Dec 23, 2025	346.98	364.57	346.98	360.30	38,801	+6.54(+1.85%)
Dec 22, 2025	349.07	357.50	347.32	353.76	53,450	+4.52(+1.29%)
Dec 19, 2025	340.40	352.20	340.40	349.24	62,169	+8.70(+2.55%)
Dec 18, 2025	328.31	342.43	324.64	340.54	61,718	+16.87(+5.21%)
Dec 17, 2025	321.30	329.00	314.80	323.67	64,856	+0.98(+0.30%)
Dec 16, 2025	326.05	326.05	309.00	322.69	123,623	-1.88(-0.58%)
Dec 15, 2025	330.01	333.30	323.38	324.57	86,982	-6.79(-2.05%)
Dec 12, 2025	327.53	334.26	322.02	331.36	29,424	+3.09(+0.94%)
Dec 11, 2025	325.69	331.10	322.77	328.27	48,696	+6.40(+1.99%)
Dec 10, 2025	320.77	324.80	316.33	321.87	72,572	+1.51(+0.47%)
Dec 09, 2025	317.73	324.24	312.50	320.36	113,841	+3.43(+1.08%)
Dec 08, 2025	316.48	324.20	310.00	316.93	127,872	+12.60(+4.14%)
Dec 05, 2025	308.40	313.42	300.96	304.33	27,201	-5.13(-1.66%)
Dec 04, 2025	308.60	310.78	303.78	309.46	40,086	+0.86(+0.28%)
Dec 03, 2025	303.83	308.62	295.99	308.60	78,634	+4.61(+1.52%)
Dec 02, 2025	300.08	307.90	292.13	303.99	55,083	+3.90(+1.30%)

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