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)

1,489.99 -31.15 (-2.05%)

Official Closing Price Updated: 7:00 PM EST, Nov 19, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 19, 2025	1510	1516	1465	1490	8,818	-31.15(-2.05%)
Nov 18, 2025	1500	1546	1489	1521	7,516	+19.40(+1.29%)
Nov 17, 2025	1525	1545	1482	1502	9,312	-23.26(-1.53%)
Nov 14, 2025	1515	1562	1501	1525	7,481	-25.00(-1.61%)
Nov 13, 2025	1514	1564	1507	1550	8,064	+13.37(+0.87%)
Nov 12, 2025	1621	1635	1460	1537	9,974	-71.38(-4.44%)
Nov 11, 2025	1620	1656	1601	1608	7,967	-5.59(-0.35%)
Nov 10, 2025	1778	1778	1614	1614	4,470	-143.39(-8.16%)
Nov 07, 2025	1750	1760	1716	1757	3,947	-2.20(-0.13%)
Nov 06, 2025	1805	1805	1756	1759	3,228	-28.11(-1.57%)
Nov 05, 2025	1775	1816	1766	1787	3,072	+20.08(+1.14%)
Nov 04, 2025	1706	1785	1706	1767	7,918	+42.21(+2.45%)
Nov 03, 2025	1775	1776	1724	1725	2,204	-28.23(-1.61%)
Oct 31, 2025	1762	1785	1753	1753	1,564	-10.66(-0.60%)
Oct 30, 2025	1780	1805	1763	1764	3,752	-36.09(-2.01%)
Oct 29, 2025	1812	1822	1786	1800	6,552	-15.14(-0.83%)
Oct 28, 2025	1796	1850	1796	1815	5,431	-15.79(-0.86%)
Oct 27, 2025	1806	1835	1798	1831	8,700	+26.64(+1.48%)
Oct 24, 2025	1814	1850	1799	1804	8,639	+15.28(+0.85%)
Oct 23, 2025	1769	1802	1754	1789	12,117	+23.04(+1.30%)
Oct 22, 2025	1752	1803	1747	1766	11,265	-2.55(-0.14%)
Oct 21, 2025	1797	1797	1749	1769	11,463	-13.22(-0.74%)
Oct 20, 2025	1749	1799	1732	1782	7,690	+26.22(+1.49%)
Oct 17, 2025	1736	1769	1716	1756	10,333	+35.28(+2.05%)
Oct 16, 2025	1738	1760	1705	1720	9,673	-22.78(-1.31%)
Oct 15, 2025	1699	1755	1695	1743	14,219	+48.42(+2.86%)
Oct 14, 2025	1697	1719	1665	1695	16,251	-11.08(-0.65%)
Oct 13, 2025	1626	1706	1621	1706	18,450	+89.66(+5.55%)
Oct 10, 2025	1680	1690	1610	1616	9,254	-50.24(-3.02%)
Oct 09, 2025	1669	1680	1635	1666	13,025	+5.64(+0.34%)
Oct 08, 2025	1618	1668	1616	1661	7,820	+13.93(+0.85%)
Oct 07, 2025	1591	1656	1591	1647	11,619	+34.66(+2.15%)
Oct 06, 2025	1617	1624	1596	1612	7,947	+15.06(+0.94%)
Oct 03, 2025	1596	1619	1550	1597	15,826	-16.07(-1.00%)
Oct 02, 2025	1528	1613	1510	1613	11,379	+107.52(+7.14%)
Oct 01, 2025	1523	1547	1493	1506	14,150	-39.49(-2.56%)
Sep 30, 2025	1559	1572	1510	1545	18,083	+1.68(+0.11%)
Sep 29, 2025	1610	1615	1543	1543	12,709	-37.09(-2.35%)
Sep 26, 2025	1570	1593	1555	1580	21,544	+27.33(+1.76%)
Sep 25, 2025	1541	1562	1523	1553	12,737	+0.97(+0.06%)
Sep 24, 2025	1516	1560	1516	1552	20,340	+27.12(+1.78%)
Sep 23, 2025	1551	1568	1498	1525	13,097	-7.01(-0.46%)
Sep 22, 2025	1544	1570	1506	1532	10,057	-8.17(-0.53%)
Sep 19, 2025	1548	1559	1516	1540	13,239	+13.34(+0.87%)
Sep 18, 2025	1551	1564	1511	1527	13,005	-6.28(-0.41%)
Sep 17, 2025	1525	1560	1517	1533	12,107	+28.09(+1.87%)
Sep 16, 2025	1534	1577	1505	1505	7,345	-37.64(-2.44%)
Sep 15, 2025	1522	1551	1500	1543	5,923	+48.23(+3.23%)
Sep 12, 2025	1567	1627	1494	1494	7,614	-88.96(-5.62%)
Sep 11, 2025	1529	1583	1524	1583	3,547	+65.43(+4.31%)
Sep 10, 2025	1548	1563	1513	1518	16,241	-24.24(-1.57%)
Sep 09, 2025	1572	1572	1529	1542	5,372	-12.68(-0.82%)
Sep 08, 2025	1539	1566	1529	1555	6,129	+12.88(+0.84%)
Sep 05, 2025	1540	1570	1530	1542	6,789	-3.12(-0.20%)
Sep 04, 2025	1565	1584	1525	1545	7,962	+0.76(+0.05%)
Sep 03, 2025	1525	1590	1522	1544	14,966	+19.36(+1.27%)

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 Cl A (NY:BH-A)

Historical Prices