Biglari (BH)
Add to Watchlists Create an Alert
404.33
+0.17 +0.04%
NYSE
May 22, 5:00PM
BATS Real time
Currency in USD
Biglari Price:
404.33 for May 22, 2013Biglari Historical Price Data
Pro Data Export
Dates:
to
There is no data for the selected date range.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 21, 2013 | 402.90 | 404.99 | 400.50 | 404.16 | 4007.00 |
| May 20, 2013 | 406.00 | 407.00 | 401.32 | 404.00 | 4504.00 |
| May 17, 2013 | 401.00 | 406.00 | 400.86 | 405.48 | 4790.00 |
| May 16, 2013 | 402.68 | 403.50 | 398.12 | 402.74 | 3083.00 |
| May 15, 2013 | 402.04 | 405.65 | 402.00 | 404.99 | 2755.00 |
| May 14, 2013 | 401.49 | 404.84 | 398.10 | 402.50 | 3585.00 |
| May 13, 2013 | 404.77 | 404.99 | 400.00 | 402.05 | 2719.00 |
| May 10, 2013 | 403.00 | 404.51 | 400.19 | 404.50 | 1784.00 |
| May 9, 2013 | 402.35 | 403.00 | 400.00 | 402.02 | 3690.00 |
| May 8, 2013 | 402.00 | 403.00 | 399.78 | 402.78 | 3653.00 |
| May 7, 2013 | 402.52 | 403.99 | 398.27 | 402.97 | 3133.00 |
| May 6, 2013 | 402.15 | 405.00 | 399.00 | 400.97 | 3309.00 |
| May 3, 2013 | 394.75 | 406.50 | 392.00 | 400.82 | 11565.00 |
| May 2, 2013 | 387.48 | 391.99 | 385.91 | 391.96 | 4904.00 |
| May 1, 2013 | 384.91 | 389.60 | 384.91 | 385.09 | 11593.00 |
| April 30, 2013 | 383.96 | 389.79 | 383.00 | 387.28 | 3671.00 |
| April 29, 2013 | 386.10 | 388.25 | 382.64 | 385.56 | 1737.00 |
| April 26, 2013 | 385.01 | 387.74 | 380.00 | 383.27 | 2653.00 |
| April 25, 2013 | 383.70 | 387.00 | 380.00 | 385.79 | 4304.00 |
| April 24, 2013 | 379.63 | 386.94 | 379.63 | 381.50 | 2649.00 |
| April 23, 2013 | 384.24 | 384.24 | 376.96 | 380.07 | 4179.00 |
| April 22, 2013 | 379.25 | 383.65 | 375.86 | 380.20 | 1760.00 |
| April 19, 2013 | 375.31 | 382.51 | 373.03 | 378.92 | 4159.00 |
| April 18, 2013 | 373.53 | 378.00 | 370.02 | 372.47 | 4565.00 |
| April 17, 2013 | 371.06 | 375.99 | 370.05 | 373.54 | 3427.00 |
About Price
The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.
Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.
Learn More
BH Price Benchmarks
| Companies | |
|---|---|
| Cracker Barrel Old Country Store | 87.15 |
| Denny's Corporation | 6.01 |
| Red Robin Gourmet Burgers | 50.31 |
BH Price Range, Past 5 Years
| Minimum | 58.60 | Nov 20 2008 |
| Maximum | 459.77 | Feb 8 2011 |
| Average | 304.00 |
