Italia markets close in 9 minutes

Biglari Holdings Inc. (BH)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
200,07-1,89 (-0,94%)
In data: 10:46AM EDT. Mercato aperto.
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 2024201,64200,07200,07200,07200,0782
23 apr 2024199,08202,50199,02201,96201,963.400
22 apr 2024197,28203,00197,28201,02201,025.000
19 apr 2024193,42200,00193,42199,73199,732.200
18 apr 2024192,19198,47192,19196,57196,573.200
17 apr 2024195,78196,01191,15192,16192,161.400
16 apr 2024191,52197,35191,52195,07195,071.400
15 apr 2024193,00197,49191,36193,02193,021.700
12 apr 2024196,07196,07190,32191,07191,071.300
11 apr 2024192,96197,06191,81195,00195,001.400
10 apr 2024192,89195,00188,63192,02192,022.200
09 apr 2024195,54198,79193,02195,06195,061.000
08 apr 2024193,63198,17193,01195,36195,36700
05 apr 2024194,11197,00190,26194,17194,171.000
04 apr 2024193,56197,90193,56194,97194,971.300
03 apr 2024195,00201,50192,00193,93193,934.900
02 apr 2024197,90200,00190,10197,11197,112.200
01 apr 2024189,99199,00188,00198,41198,416.700
28 mar 2024189,99190,98186,56189,68189,684.300
27 mar 2024188,59190,18184,51188,60188,602.200
26 mar 2024200,00200,18186,21187,39187,393.200
25 mar 2024198,00203,63198,00200,78200,781.400
22 mar 2024203,00204,99200,00201,01201,012.600
21 mar 2024198,40203,92198,40202,69202,693.500
20 mar 2024198,72203,00195,00199,40199,402.400
19 mar 2024203,42204,35197,42199,00199,002.000
18 mar 2024195,20206,97190,86201,24201,246.000
15 mar 2024184,03198,03181,21197,97197,9710.000
14 mar 2024192,54193,00184,30185,28185,281.300
13 mar 2024194,07197,06188,25193,99193,994.100
12 mar 2024187,40196,85182,28191,15191,154.300
11 mar 2024183,06191,11173,90185,00185,004.700
08 mar 2024190,18190,18180,93184,02184,023.000
07 mar 2024190,95191,24186,52188,86188,862.200
06 mar 2024179,32192,70179,32190,10190,103.300
05 mar 2024181,99181,99175,11177,76177,761.500
04 mar 2024169,40184,18169,40181,01181,013.600
01 mar 2024172,41172,41169,00169,00169,00800
29 feb 2024173,12177,10171,80173,21173,21900
28 feb 2024174,01178,01171,00171,00171,006.600
27 feb 2024175,39177,61175,00175,00175,00900
26 feb 2024178,00178,00170,00175,00175,004.000
23 feb 2024157,52163,50157,52163,50163,501.600
22 feb 2024153,10159,57151,70157,03157,032.300
21 feb 2024151,69153,75151,69152,45152,451.100
20 feb 2024152,69156,78150,00151,33151,332.000
16 feb 2024152,93157,10152,69152,69152,691.700
15 feb 2024153,10155,25149,92153,99153,991.600
14 feb 2024149,00158,37147,64153,06153,062.300
13 feb 2024151,01151,10145,95147,42147,424.100
12 feb 2024154,98156,10151,25152,13152,131.900
09 feb 2024151,30153,44151,30152,87152,871.100
08 feb 2024152,06154,01151,12151,73151,732.400
07 feb 2024154,30155,69152,04152,04152,04800
06 feb 2024153,15154,99153,15154,60154,601.200
05 feb 2024154,71157,21153,69153,69153,693.400
02 feb 2024155,47157,92154,70155,67155,67900
01 feb 2024154,00158,78154,00157,49157,492.600
31 gen 2024157,92158,51154,00154,67154,671.200
30 gen 2024158,25158,25154,04157,28157,281.000
29 gen 2024156,76158,03155,25156,98156,98500
26 gen 2024157,98157,98154,98157,89157,89600
25 gen 2024156,25158,33155,79157,31157,311.200
24 gen 2024154,00158,01153,30154,11154,111.200
23 gen 2024157,88157,88152,51153,04153,042.200
22 gen 2024153,08156,47153,08156,05156,051.700
19 gen 2024152,37154,67150,52151,40151,401.500
18 gen 2024154,63156,57150,50152,34152,341.900
17 gen 2024154,29156,98154,15154,96154,962.600
16 gen 2024159,01159,99156,12156,12156,121.800
12 gen 2024163,68164,08159,02160,44160,442.200
11 gen 2024162,92165,88161,51162,33162,331.500
10 gen 2024167,31168,10160,96163,50163,504.500
09 gen 2024166,16169,75164,49166,74166,742.100
08 gen 2024164,00169,45164,00167,33167,331.300
05 gen 2024162,79170,00161,87164,05164,056.400
04 gen 2024161,00162,01160,99160,99160,997.100
03 gen 2024159,45162,94158,19161,00161,006.400
02 gen 2024163,74163,74157,67159,13159,133.200
29 dic 2023166,90166,98163,68164,93164,933.000
28 dic 2023169,00169,04166,34166,97166,972.400
27 dic 2023167,72169,90167,72168,35168,351.400
26 dic 2023169,06170,15167,00169,03169,031.400
22 dic 2023169,23171,90166,50169,67169,671.600
21 dic 2023170,29171,49165,81169,56169,561.100
20 dic 2023171,78173,50167,50168,76168,762.400
19 dic 2023171,13173,00165,52170,84170,841.400
18 dic 2023173,79173,79168,95169,69169,691.600
15 dic 2023178,77178,77171,66171,69171,696.100
14 dic 2023180,00180,94176,47178,93178,932.700
13 dic 2023172,21183,50171,10179,89179,896.300
12 dic 2023160,25175,39160,25171,44171,447.700
11 dic 2023152,00160,76149,90159,41159,418.200
08 dic 2023149,92151,00149,92150,94150,94700
07 dic 2023149,49152,24149,45151,72151,722.200
06 dic 2023149,94150,94147,51148,40148,405.600
05 dic 2023147,00152,98147,00148,48148,481.500
04 dic 2023146,66150,90146,63148,40148,401.700
01 dic 2023144,29150,35144,29148,58148,581.600
30 nov 2023144,41147,01144,20145,82145,821.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...