Biglari A

BHa
🏛️ usa →
1,545.00
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 704.39 712.52 694.00 695.00 0.0M
2021-12-30 699.00 699.01 697.00 697.00 0.0M
2021-12-29 710.00 710.00 696.56 704.97 0.0M
2021-12-23 721.00 721.00 718.67 718.67 0.0M
2021-12-22 709.60 711.00 709.60 711.00 0.0M
2021-12-21 718.94 718.94 710.28 710.28 0.0M
2021-12-17 701.21 725.00 701.21 725.00 0.0M
2021-12-16 701.00 702.51 701.00 701.00 0.0M
2021-12-15 715.00 715.00 704.27 704.27 0.0M
2021-12-13 715.00 715.00 701.00 701.00 0.0M
2021-12-09 700.00 700.00 700.00 700.00 0.0M
2021-12-07 734.00 734.00 734.00 734.00 0.0M
2021-12-06 690.00 699.97 690.00 690.00 0.0M
2021-12-03 702.00 705.00 702.00 702.50 0.0M
2021-12-02 700.03 700.03 700.03 700.03 0.0M
2021-12-01 702.50 702.50 702.50 702.50 0.0M
2021-11-30 710.50 711.00 691.00 691.00 0.0M
2021-11-29 725.00 728.65 711.02 711.02 0.0M
2021-11-26 740.00 749.00 740.00 740.00 0.0M
2021-11-24 706.25 729.83 697.90 729.83 0.0M
2021-11-22 710.00 720.00 710.00 720.00 0.0M
2021-11-19 717.39 717.39 710.00 710.00 0.0M
2021-11-18 711.02 726.00 711.00 711.00 0.0M
2021-11-17 723.00 723.00 711.00 720.00 0.0M
2021-11-16 758.99 758.99 758.99 758.99 0.0M
2021-11-15 733.55 740.00 732.00 732.00 0.0M
2021-11-11 769.00 769.00 769.00 769.00 0.0M
2021-11-10 768.50 768.50 768.50 768.50 0.0M
2021-11-09 731.01 778.12 731.01 768.48 0.0M
2021-11-08 786.12 786.12 784.97 785.02 0.0M
2021-11-05 820.86 820.86 766.77 775.01 0.0M
2021-11-04 825.00 825.00 725.00 725.00 0.0M
2021-11-03 825.00 825.00 825.00 825.00 0.0M
2021-11-01 839.80 839.80 839.80 839.80 0.0M
2021-10-25 825.00 835.00 820.01 820.01 0.0M
2021-10-22 817.01 823.00 817.01 823.00 0.0M
2021-10-21 833.00 833.00 833.00 833.00 0.0M
2021-10-20 834.41 834.41 834.41 834.41 0.0M
2021-10-19 834.41 834.41 834.41 834.41 0.0M
2021-10-14 827.45 851.03 827.45 832.21 0.0M
2021-10-12 844.01 844.01 844.01 844.01 0.0M
2021-10-11 813.20 820.01 813.20 820.01 0.0M
2021-10-08 847.00 847.50 847.00 847.50 0.0M
2021-10-07 835.00 835.00 835.00 835.00 0.0M
2021-10-04 824.90 824.90 824.90 824.90 0.0M
2021-10-01 826.50 837.00 826.50 828.55 0.0M
2021-09-30 820.00 820.00 820.00 820.00 0.0M
2021-09-29 843.12 843.12 843.12 843.12 0.0M
2021-09-28 841.15 844.38 841.15 844.38 0.0M
2021-09-27 827.70 835.89 806.85 835.89 0.0M
2021-09-23 847.00 847.00 847.00 847.00 0.0M
2021-09-22 806.00 850.00 806.00 839.99 0.0M
2021-09-21 795.00 795.00 780.00 795.00 0.0M
2021-09-20 783.44 783.44 755.21 774.99 0.0M
2021-09-17 812.00 812.00 754.30 754.30 0.0M
2021-09-14 812.00 813.60 795.00 799.52 0.0M
2021-09-13 825.21 829.00 824.00 824.00 0.0M
2021-09-09 827.00 837.00 824.00 824.00 0.0M
2021-09-08 825.00 828.10 825.00 827.00 0.0M
2021-09-07 834.00 834.00 834.00 834.00 0.0M
2021-09-02 852.61 862.05 852.61 862.05 0.0M
2021-09-01 862.21 891.12 862.21 891.12 0.0M
2021-08-30 867.08 878.99 847.76 878.99 0.0M
2021-08-20 873.58 884.91 873.58 884.90 0.0M
2021-08-19 855.00 865.33 855.00 865.33 0.0M
2021-08-18 873.51 894.90 873.51 894.90 0.0M
2021-08-16 879.98 889.00 863.49 889.00 0.0M
2021-08-13 874.11 901.00 874.11 901.00 0.0M
2021-08-12 870.00 872.94 854.97 865.25 0.0M
2021-08-11 850.00 860.20 850.00 855.00 0.0M
2021-08-10 804.85 840.00 804.85 840.00 0.0M
2021-08-09 820.00 820.00 803.00 803.00 0.0M
2021-08-06 805.00 810.00 805.00 810.00 0.0M
2021-07-30 807.41 807.41 795.03 795.03 0.0M
2021-07-29 784.51 802.56 784.51 795.00 0.0M
2021-07-28 800.00 800.00 784.51 784.51 0.0M
2021-07-27 793.12 802.00 793.12 802.00 0.0M
2021-07-26 800.00 812.85 800.00 812.85 0.0M
2021-07-22 810.15 820.00 800.51 803.11 0.0M
2021-07-21 822.95 827.00 808.65 808.65 0.0M
2021-07-20 798.88 823.50 796.51 796.51 0.0M
2021-07-19 782.51 782.51 782.51 782.51 0.0M
2021-07-16 829.99 829.99 784.43 801.65 0.0M
2021-07-15 790.00 811.26 775.10 781.64 0.0M
2021-07-14 785.00 799.80 774.00 774.15 0.0M
2021-07-13 797.55 805.00 791.00 791.00 0.0M
2021-07-12 812.79 812.79 790.15 791.00 0.0M
2021-07-09 820.50 825.29 802.05 822.28 0.0M
2021-07-08 777.00 777.00 777.00 777.00 0.0M
2021-07-07 787.74 787.74 787.60 787.60 0.0M
2021-07-06 797.00 797.00 797.00 797.00 0.0M
2021-07-02 790.00 790.00 790.00 790.00 0.0M
2021-07-01 795.00 797.00 780.11 780.11 0.0M
2021-06-30 786.31 786.31 779.00 779.00 0.0M
2021-06-29 795.00 795.00 784.00 784.00 0.0M
2021-06-28 799.30 800.00 776.34 784.00 0.0M
2021-06-25 803.18 810.00 770.27 770.27 0.0M
2021-06-24 781.00 813.00 781.00 803.24 0.0M
2021-06-23 781.01 819.00 775.00 809.88 0.0M
2021-06-22 773.00 810.00 763.00 781.12 0.0M
2021-06-21 801.00 830.00 768.96 793.00 0.0M
2021-06-18 838.61 857.11 800.11 800.11 0.0M
2021-06-17 851.00 867.80 845.00 867.80 0.0M
2021-06-16 907.25 907.25 900.00 900.00 0.0M
2021-06-15 901.40 923.74 901.40 923.74 0.0M
2021-06-14 905.25 922.60 898.66 898.66 0.0M
2021-06-11 915.12 921.27 905.00 905.00 0.0M
2021-06-10 899.80 948.97 899.40 948.97 0.0M
2021-06-09 900.08 926.98 884.30 884.30 0.0M
2021-06-08 880.21 927.50 880.21 916.00 0.0M
2021-06-07 820.00 900.61 800.00 867.76 0.0M
2021-06-04 812.01 820.00 792.03 820.00 0.0M
2021-06-03 840.00 840.00 820.16 821.00 0.0M
2021-06-02 850.00 865.00 835.31 862.99 0.0M
2021-06-01 830.00 864.99 826.00 850.00 0.0M
2021-05-28 775.26 819.74 775.26 819.74 0.0M
2021-05-27 800.00 800.00 780.00 780.00 0.0M
2021-05-26 811.00 811.04 791.00 791.00 0.0M
2021-05-25 812.50 812.50 812.50 812.50 0.0M
2021-05-24 833.00 833.00 833.00 833.00 0.0M
2021-05-21 828.35 857.29 820.00 842.19 0.0M
2021-05-20 858.00 870.00 840.00 859.89 0.0M
2021-05-19 849.63 860.00 831.26 852.30 0.0M
2021-05-18 796.63 845.47 796.63 812.50 0.0M
2021-05-17 804.95 804.95 760.00 772.11 0.0M
2021-05-14 760.00 778.22 750.00 757.26 0.0M
2021-05-13 754.53 770.50 739.15 739.15 0.0M
2021-05-12 758.12 772.00 754.00 754.53 0.0M
2021-05-11 770.00 808.00 766.49 778.44 0.0M
2021-05-10 740.00 780.00 740.00 769.00 0.0M
2021-05-07 710.00 725.00 695.00 715.00 0.0M
2021-05-06 690.00 690.00 683.13 683.13 0.0M
2021-05-05 690.00 690.00 690.00 690.00 0.0M
2021-05-04 710.99 710.99 705.19 707.95 0.0M
2021-05-03 690.00 690.00 690.00 690.00 0.0M
2021-04-30 650.00 650.36 645.00 645.20 0.0M
2021-04-29 652.50 656.97 652.50 652.50 0.0M
2021-04-28 676.95 676.95 655.00 655.00 0.0M
2021-04-27 671.00 671.00 671.00 671.00 0.0M
2021-04-26 667.61 671.00 658.00 671.00 0.0M
2021-04-23 682.90 682.90 682.90 682.90 0.0M
2021-04-21 680.00 680.00 672.00 672.00 0.0M
2021-04-20 685.40 694.21 675.00 675.00 0.0M
2021-04-19 691.00 691.00 691.00 691.00 0.0M
2021-04-16 685.00 699.00 684.00 684.00 0.0M
2021-04-15 689.00 689.00 689.00 689.00 0.0M
2021-04-09 680.00 680.00 680.00 680.00 0.0M
2021-04-08 682.42 682.42 676.00 680.00 0.0M
2021-04-07 703.39 703.39 703.39 703.39 0.0M
2021-04-06 690.22 690.22 690.22 690.22 0.0M
2021-04-05 695.00 714.50 695.00 713.99 0.0M
2021-04-01 699.90 707.80 677.21 690.98 0.0M
2021-03-31 685.52 714.15 675.52 675.52 0.0M
2021-03-30 674.12 684.80 674.12 684.80 0.0M
2021-03-29 699.00 699.00 672.36 672.36 0.0M
2021-03-26 698.89 702.00 698.89 699.56 0.0M
2021-03-25 696.50 719.87 696.50 719.87 0.0M
2021-03-24 724.05 724.05 708.08 720.50 0.0M
2021-03-23 711.17 749.74 711.17 749.74 0.0M
2021-03-22 746.03 746.03 724.00 724.00 0.0M
2021-03-19 795.00 795.00 752.01 752.01 0.0M
2021-03-18 746.56 751.70 728.30 751.70 0.0M
2021-03-17 750.51 750.51 750.00 750.00 0.0M
2021-03-16 737.10 749.00 731.00 749.00 0.0M
2021-03-15 736.00 767.43 736.00 767.43 0.0M
2021-03-12 773.50 773.50 773.50 773.50 0.0M
2021-03-11 735.00 768.95 735.00 768.95 0.0M
2021-03-10 740.01 740.01 725.00 725.00 0.0M
2021-03-09 743.01 761.00 741.84 746.00 0.0M
2021-03-08 750.00 750.05 738.00 750.00 0.0M
2021-03-05 725.00 742.50 725.00 740.00 0.0M
2021-03-04 719.97 719.97 700.01 700.01 0.0M
2021-03-03 698.00 702.00 691.17 691.17 0.0M
2021-03-02 724.94 724.94 704.64 705.46 0.0M
2021-03-01 611.00 724.94 611.00 724.94 0.0M
2021-02-26 607.00 621.84 585.54 585.54 0.0M
2021-02-25 598.00 603.00 584.50 584.50 0.0M
2021-02-24 600.00 616.00 594.53 596.00 0.0M
2021-02-23 563.10 575.15 563.10 575.00 0.0M
2021-02-22 560.00 601.00 560.00 576.29 0.0M
2021-02-19 577.10 590.67 577.10 590.67 0.0M
2021-02-18 575.00 583.95 575.00 575.18 0.0M
2021-02-17 582.00 582.00 561.00 562.55 0.0M
2021-02-16 585.05 585.05 557.11 557.11 0.0M
2021-02-12 580.00 599.00 580.00 599.00 0.0M
2021-02-11 595.00 595.00 595.00 595.00 0.0M
2021-02-10 569.76 569.76 569.76 569.76 0.0M
2021-02-09 576.00 585.00 569.50 569.50 0.0M
2021-02-08 568.65 584.84 565.01 565.01 0.0M
2021-02-05 577.01 599.48 570.00 599.48 0.0M
2021-02-04 575.00 575.00 575.00 575.00 0.0M
2021-02-03 589.95 589.95 565.96 565.96 0.0M
2021-02-02 586.95 586.95 586.95 586.95 0.0M
2021-02-01 570.00 580.00 558.45 572.00 0.0M
2021-01-29 527.08 571.08 525.00 571.08 0.0M
2021-01-28 527.21 527.21 527.21 527.21 0.0M
2021-01-27 550.99 565.58 540.00 565.58 0.0M
2021-01-26 546.00 551.00 534.00 551.00 0.0M
2021-01-25 527.50 527.50 527.50 527.50 0.0M
2021-01-22 549.00 549.00 532.52 532.52 0.0M
2021-01-21 536.10 536.10 532.50 532.50 0.0M
2021-01-20 525.02 525.02 525.02 525.02 0.0M
2021-01-19 571.19 571.19 541.02 541.02 0.0M
2021-01-15 525.01 560.00 525.01 543.23 0.0M
2021-01-14 529.67 534.00 529.67 534.00 0.0M
2021-01-13 535.50 535.50 535.50 535.50 0.0M
2021-01-12 540.00 552.00 540.00 552.00 0.0M
2021-01-11 540.00 540.00 531.00 531.00 0.0M
2021-01-08 548.00 551.00 539.00 539.00 0.0M
2021-01-07 565.18 565.18 557.00 557.00 0.0M
2021-01-06 573.84 575.00 557.99 557.99 0.0M
2021-01-05 562.65 563.00 560.00 560.00 0.0M
2021-01-04 590.00 590.00 574.99 574.99 0.0M