Biglari Holdings Inc. (BH-A)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 02:04PM EDT
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 1,009.00 | 1,011.00 | 1,008.00 | 1,011.00 | 1,011.00 | 149 |
| 02 may 2024 | 984.57 | 999.16 | 984.57 | 999.16 | 999.16 | 56 |
| 01 may 2024 | 977.51 | 990.00 | 977.51 | 990.00 | 990.00 | 80 |
| 30 abr 2024 | 1,004.00 | 1,004.00 | 985.00 | 999.85 | 999.85 | 355 |
| 29 abr 2024 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 179 |
| 26 abr 2024 | 992.50 | 1,005.00 | 992.50 | 1,005.00 | 1,005.00 | 366 |
| 25 abr 2024 | 982.82 | 982.82 | 982.82 | 982.82 | 982.82 | 25 |
| 24 abr 2024 | 1,000.00 | 1,000.00 | 995.00 | 997.19 | 997.19 | 245 |
| 23 abr 2024 | 983.58 | 1,000.00 | 983.58 | 995.00 | 995.00 | 267 |
| 22 abr 2024 | 981.50 | 996.00 | 981.50 | 996.00 | 996.00 | 257 |
| 19 abr 2024 | 980.00 | 996.56 | 980.00 | 996.56 | 996.56 | 242 |
| 18 abr 2024 | 941.20 | 966.70 | 934.88 | 966.70 | 966.70 | 221 |
| 17 abr 2024 | 941.40 | 941.40 | 941.40 | 941.40 | 941.40 | 20 |
| 16 abr 2024 | 954.17 | 954.17 | 954.17 | 954.17 | 954.17 | 39 |
| 15 abr 2024 | 922.50 | 922.50 | 922.50 | 922.50 | 922.50 | 17 |
| 12 abr 2024 | 919.64 | 919.64 | 919.64 | 919.64 | 919.64 | 30 |
| 11 abr 2024 | 930.01 | 930.01 | 930.01 | 930.01 | 930.01 | 20 |
| 10 abr 2024 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | 54 |
| 09 abr 2024 | 962.50 | 962.50 | 962.50 | 962.50 | 962.50 | 18 |
| 08 abr 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
| 05 abr 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | 54 |
| 04 abr 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | 17 |
| 03 abr 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
| 02 abr 2024 | 982.00 | 990.00 | 965.00 | 965.00 | 965.00 | 393 |
| 01 abr 2024 | 952.86 | 982.00 | 952.86 | 982.00 | 982.00 | 350 |
| 28 mar 2024 | 968.49 | 968.49 | 968.49 | 968.49 | 968.49 | - |
| 27 mar 2024 | 940.00 | 968.49 | 940.00 | 968.49 | 968.49 | 158 |
| 26 mar 2024 | 990.10 | 990.10 | 990.10 | 990.10 | 990.10 | 36 |
| 25 mar 2024 | 982.20 | 982.20 | 980.00 | 980.00 | 980.00 | 63 |
| 22 mar 2024 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 140 |
| 21 mar 2024 | 996.09 | 1,004.94 | 996.09 | 1,004.94 | 1,004.94 | 79 |
| 20 mar 2024 | 995.00 | 995.00 | 990.00 | 990.00 | 990.00 | 74 |
| 19 mar 2024 | 983.72 | 1,006.00 | 983.72 | 1,006.00 | 1,006.00 | 255 |
| 18 mar 2024 | 946.11 | 1,015.99 | 946.11 | 993.00 | 993.00 | 593 |
| 15 mar 2024 | 968.00 | 987.50 | 938.13 | 938.13 | 938.13 | 636 |
| 14 mar 2024 | 987.00 | 987.00 | 987.00 | 987.00 | 987.00 | 53 |
| 13 mar 2024 | 960.00 | 985.00 | 960.00 | 985.00 | 985.00 | 514 |
| 12 mar 2024 | 948.00 | 960.00 | 947.95 | 960.00 | 960.00 | 650 |
| 11 mar 2024 | 903.00 | 950.88 | 903.00 | 944.96 | 944.96 | 406 |
| 08 mar 2024 | 896.99 | 925.00 | 896.99 | 925.00 | 925.00 | 143 |
| 07 mar 2024 | 967.00 | 967.00 | 967.00 | 967.00 | 967.00 | 50 |
| 06 mar 2024 | 910.00 | 960.00 | 910.00 | 959.68 | 959.68 | 454 |
| 05 mar 2024 | 911.00 | 911.00 | 911.00 | 911.00 | 911.00 | - |
| 04 mar 2024 | 900.00 | 911.00 | 900.00 | 911.00 | 911.00 | 128 |
| 01 mar 2024 | 897.71 | 897.71 | 897.71 | 897.71 | 897.71 | - |
| 29 feb 2024 | 897.71 | 897.71 | 897.71 | 897.71 | 897.71 | - |
| 28 feb 2024 | 886.70 | 897.71 | 875.00 | 897.71 | 897.71 | 163 |
| 27 feb 2024 | 882.69 | 882.69 | 882.69 | 882.69 | 882.69 | - |
| 26 feb 2024 | 798.00 | 886.11 | 798.00 | 882.69 | 882.69 | 408 |
| 23 feb 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - |
| 22 feb 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - |
| 21 feb 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - |
| 20 feb 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - |
| 16 feb 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - |
| 15 feb 2024 | 764.00 | 764.00 | 750.00 | 750.00 | 750.00 | 127 |
| 14 feb 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - |
| 13 feb 2024 | 760.00 | 760.00 | 750.00 | 750.00 | 750.00 | 240 |
| 12 feb 2024 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 69 |
| 09 feb 2024 | 755.32 | 755.32 | 755.32 | 755.32 | 755.32 | 22 |
| 08 feb 2024 | 769.29 | 769.29 | 762.00 | 762.00 | 762.00 | 118 |
| 07 feb 2024 | 781.00 | 781.00 | 780.00 | 780.00 | 780.00 | 104 |
| 06 feb 2024 | 788.95 | 788.95 | 788.95 | 788.95 | 788.95 | - |
| 05 feb 2024 | 788.95 | 788.95 | 788.95 | 788.95 | 788.95 | - |
| 02 feb 2024 | 788.95 | 788.95 | 788.95 | 788.95 | 788.95 | - |
| 01 feb 2024 | 788.95 | 788.95 | 788.95 | 788.95 | 788.95 | - |
| 31 ene 2024 | 788.95 | 788.95 | 788.95 | 788.95 | 788.95 | - |
| 30 ene 2024 | 788.95 | 788.95 | 788.95 | 788.95 | 788.95 | - |
| 29 ene 2024 | 788.95 | 788.95 | 788.95 | 788.95 | 788.95 | - |
| 26 ene 2024 | 788.95 | 788.95 | 788.95 | 788.95 | 788.95 | - |
| 25 ene 2024 | 788.95 | 788.95 | 788.95 | 788.95 | 788.95 | - |
| 24 ene 2024 | 787.45 | 788.95 | 781.99 | 788.95 | 788.95 | 106 |
| 23 ene 2024 | 787.47 | 787.47 | 787.47 | 787.47 | 787.47 | - |
| 22 ene 2024 | 768.07 | 787.47 | 767.00 | 787.47 | 787.47 | 83 |
| 19 ene 2024 | 759.00 | 759.00 | 759.00 | 759.00 | 759.00 | - |
| 18 ene 2024 | 764.71 | 769.19 | 759.00 | 759.00 | 759.00 | 115 |
| 17 ene 2024 | 797.99 | 797.99 | 771.00 | 771.00 | 771.00 | 102 |
| 16 ene 2024 | 801.01 | 801.01 | 801.01 | 801.01 | 801.01 | - |
| 12 ene 2024 | 801.01 | 801.01 | 801.01 | 801.01 | 801.01 | - |
| 11 ene 2024 | 801.01 | 801.01 | 801.01 | 801.01 | 801.01 | 25 |
| 10 ene 2024 | 808.12 | 808.12 | 808.12 | 808.12 | 808.12 | 63 |
| 09 ene 2024 | 814.69 | 814.69 | 814.69 | 814.69 | 814.69 | - |
| 08 ene 2024 | 814.69 | 814.69 | 814.69 | 814.69 | 814.69 | - |
| 05 ene 2024 | 815.00 | 815.00 | 814.69 | 814.69 | 814.69 | 37 |
| 04 ene 2024 | 785.05 | 809.97 | 775.05 | 775.06 | 775.06 | 346 |
| 03 ene 2024 | 792.96 | 800.51 | 792.96 | 798.85 | 798.85 | 99 |
| 02 ene 2024 | 793.93 | 793.93 | 793.93 | 793.93 | 793.93 | - |
| 29 dic 2023 | 825.00 | 825.00 | 793.93 | 793.93 | 793.93 | 417 |
| 28 dic 2023 | 825.00 | 848.50 | 819.00 | 819.00 | 819.00 | 241 |
| 27 dic 2023 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 51 |
| 26 dic 2023 | 847.63 | 847.63 | 847.63 | 847.63 | 847.63 | 81 |
| 22 dic 2023 | 840.68 | 840.68 | 840.68 | 840.68 | 840.68 | 121 |
| 21 dic 2023 | 852.00 | 852.00 | 852.00 | 852.00 | 852.00 | - |
| 20 dic 2023 | 852.00 | 852.00 | 852.00 | 852.00 | 852.00 | - |
| 19 dic 2023 | 852.00 | 852.00 | 852.00 | 852.00 | 852.00 | 58 |
| 18 dic 2023 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 97 |
| 15 dic 2023 | 890.00 | 890.00 | 885.00 | 890.00 | 890.00 | 204 |
| 14 dic 2023 | 890.00 | 894.00 | 872.20 | 890.00 | 890.00 | 284 |
| 13 dic 2023 | 875.00 | 890.00 | 875.00 | 890.00 | 890.00 | 272 |
| 12 dic 2023 | 811.00 | 860.00 | 811.00 | 859.69 | 859.69 | 360 |
| 11 dic 2023 | 735.00 | 800.00 | 735.00 | 800.00 | 800.00 | 555 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.