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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	500.00	500.00	481.01	489.50	500	-27.50(-5.32%)
May 30, 2019	513.00	521.01	510.15	517.00	151	-3.00(-0.58%)
May 29, 2019	534.14	534.14	520.00	520.00	182	-25.00(-4.59%)
May 28, 2019	561.38	561.38	545.00	545.00	119	-12.00(-2.15%)
May 24, 2019	555.00	557.00	555.00	557.00	200	+7.00(+1.27%)
May 23, 2019	589.00	589.00	550.00	550.00	400	-39.00(-6.62%)
May 22, 2019	587.07	589.00	567.70	589.00	1,320	+16.00(+2.79%)
May 21, 2019	568.85	573.00	555.62	573.00	603	+31.24(+5.77%)
May 20, 2019	540.00	541.76	540.00	541.76	379	+0.56(+0.10%)
May 17, 2019	563.00	569.89	541.20	541.20	100	-20.40(-3.63%)
May 16, 2019	552.25	561.60	552.25	561.60	103	+2.59(+0.46%)
May 15, 2019	559.00	569.51	559.00	559.01	98	+1.01(+0.18%)
May 14, 2019	558.02	558.02	557.52	558.00	223	+11.00(+2.01%)
May 13, 2019	600.00	600.00	547.00	547.00	479	-67.50(-10.98%)
May 10, 2019	614.50	614.50	614.50	614.50	100	+5.00(+0.82%)
May 09, 2019	609.50	609.50	609.50	609.50	67	+10.49(+1.75%)
May 08, 2019	600.00	600.00	599.01	599.01	134	-0.99(-0.17%)
May 07, 2019	610.31	615.00	600.00	600.00	224	-8.15(-1.34%)
May 06, 2019	665.00	665.00	608.15	608.15	267	-59.50(-8.91%)
May 03, 2019	684.00	684.00	667.65	667.65	100	-21.35(-3.10%)
May 02, 2019	709.55	709.55	686.82	689.00	191	-27.11(-3.79%)
May 01, 2019	727.00	741.00	714.00	716.11	368	-20.89(-2.83%)
Apr 30, 2019	749.00	749.00	728.50	737.00	372	-21.10(-2.78%)
Apr 29, 2019	775.05	775.35	753.63	758.10	481	-28.65(-3.64%)
Apr 26, 2019	785.00	793.75	781.85	786.75	700	-30.25(-3.70%)
Apr 25, 2019	790.00	817.00	790.00	817.00	314	+26.04(+3.29%)
Apr 24, 2019	777.52	790.96	776.25	790.96	96	+17.16(+2.22%)
Apr 23, 2019	769.00	778.00	754.34	773.80	536	-13.20(-1.68%)
Apr 22, 2019	752.19	787.00	752.19	787.00	257	+12.03(+1.55%)
Apr 18, 2019	765.03	775.00	762.54	774.97	200	+8.02(+1.05%)
Apr 17, 2019	762.50	766.95	762.50	766.95	138	+6.69(+0.88%)
Apr 16, 2019	756.91	760.26	756.91	760.26	50	+3.36(+0.44%)
Apr 15, 2019	748.98	767.32	748.98	756.90	160	+17.89(+2.42%)
Apr 12, 2019	739.01	739.01	739.01	739.01	100	+0.00(+0.00%)
Apr 11, 2019	740.00	740.00	739.01	739.01	89	-3.99(-0.54%)
Apr 10, 2019	742.50	743.00	742.50	743.00	118	+4.00(+0.54%)
Apr 09, 2019	739.00	739.00	739.00	739.00	60	-1.21(-0.16%)
Apr 08, 2019	740.21	740.21	740.21	740.21	67	+1.21(+0.16%)
Apr 05, 2019	740.01	743.00	739.00	739.00	200	-1.00(-0.14%)
Apr 04, 2019	740.00	740.00	740.00	740.00	31	+4.97(+0.68%)
Apr 03, 2019	735.03			735.03	9	+0.00(+0.00%)
Apr 02, 2019	740.25	741.19	735.03	735.03	142	-14.56(-1.94%)
Apr 01, 2019	733.60	749.59	733.59	749.59	124	+14.16(+1.93%)
Mar 29, 2019	736.17	745.00	735.43	735.43	200	-2.59(-0.35%)
Mar 28, 2019	730.22	743.40	730.22	738.02	110	-4.48(-0.60%)
Mar 27, 2019	734.99	742.50	734.99	742.50	253	+7.50(+1.02%)
Mar 26, 2019	739.50	739.50	735.00	735.00	384	+24.95(+3.51%)
Mar 25, 2019	710.05	710.05	710.05	710.05	50	+3.95(+0.56%)
Mar 22, 2019	718.00	718.00	706.10	706.10	200	-11.90(-1.66%)
Mar 21, 2019	718.00	727.99	718.00	718.00	170	-0.05(-0.01%)
Mar 20, 2019	718.01	718.05	718.01	718.05	112	-3.65(-0.51%)
Mar 19, 2019	703.42	738.70	703.42	721.70	155	+15.44(+2.19%)
Mar 18, 2019	691.25	714.99	691.25	706.26	133	+22.02(+3.22%)
Mar 15, 2019	700.00	713.30	684.24	684.24	800	-5.38(-0.78%)
Mar 14, 2019	695.00	702.90	689.62	689.62	156	-4.13(-0.60%)
Mar 13, 2019	684.94	710.00	684.94	693.75	391	+23.25(+3.47%)
Mar 12, 2019	686.49	686.49	670.50	670.50	81	+4.50(+0.68%)
Mar 11, 2019	667.70	667.70	666.00	666.00	68	+10.86(+1.66%)
Mar 08, 2019	656.30	669.10	655.10	655.14	100	-9.86(-1.48%)
Mar 07, 2019	680.00	680.00	665.00	665.00	211	-19.70(-2.88%)
Mar 06, 2019	680.50	684.70	679.00	684.70	411	-14.80(-2.12%)
Mar 05, 2019	699.50	699.50	699.50	699.50	13	+0.00(+0.00%)
Mar 04, 2019	683.10	699.50	681.71	699.50	266	-0.50(-0.07%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.