Biglari

BH
🏛️ usa →
323.65
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
2021-12-31 141.90 143.00 141.00 142.57 0.0M
2021-12-30 143.45 144.31 141.66 141.96 0.0M
2021-12-29 141.55 143.11 141.45 142.38 0.0M
2021-12-28 145.10 147.00 142.00 142.01 0.0M
2021-12-27 145.00 147.00 143.78 146.66 0.0M
2021-12-23 144.64 146.98 144.00 145.00 0.0M
2021-12-22 145.19 147.27 143.81 145.68 0.0M
2021-12-21 147.66 153.00 145.20 146.83 0.0M
2021-12-20 147.90 151.45 143.46 145.52 0.0M
2021-12-17 143.04 152.50 141.12 149.25 0.0M
2021-12-16 144.83 147.07 142.07 142.39 0.0M
2021-12-15 145.30 146.69 141.50 142.96 0.0M
2021-12-14 145.11 146.69 141.10 146.26 0.0M
2021-12-13 142.50 146.69 141.94 142.25 0.0M
2021-12-10 142.58 146.56 141.90 141.92 0.0M
2021-12-09 143.26 145.86 141.10 142.02 0.0M
2021-12-08 144.35 146.45 141.98 144.05 0.0M
2021-12-07 144.92 147.50 142.06 143.93 0.0M
2021-12-06 141.80 147.50 140.31 144.33 0.0M
2021-12-03 143.68 143.90 140.23 140.25 0.0M
2021-12-02 141.57 145.00 139.74 145.00 0.0M
2021-12-01 143.16 144.69 140.90 142.30 0.0M
2021-11-30 144.75 147.23 141.10 141.87 0.0M
2021-11-29 147.96 148.20 144.95 146.00 0.0M
2021-11-26 146.72 149.95 146.63 147.07 0.0M
2021-11-24 143.89 146.80 142.12 146.01 0.0M
2021-11-23 145.06 149.50 143.70 145.22 0.0M
2021-11-22 144.91 147.74 142.54 143.52 0.0M
2021-11-19 148.40 149.79 144.18 145.95 0.0M
2021-11-18 150.58 151.96 148.29 149.11 0.0M
2021-11-17 150.56 151.90 148.40 150.55 0.0M
2021-11-16 151.67 154.86 148.55 151.17 0.0M
2021-11-15 150.97 154.90 146.40 151.65 0.0M
2021-11-12 154.87 157.26 150.04 151.92 0.0M
2021-11-11 158.77 161.53 154.37 154.37 0.0M
2021-11-10 155.81 159.25 154.00 158.42 0.0M
2021-11-09 160.49 164.95 154.72 156.42 0.0M
2021-11-08 166.92 169.45 155.24 160.97 0.0M
2021-11-05 164.10 171.00 164.10 165.96 0.0M
2021-11-04 169.44 169.81 161.00 163.94 0.0M
2021-11-03 165.92 169.84 163.51 169.82 0.0M
2021-11-02 169.13 169.13 165.14 166.22 0.0M
2021-11-01 168.90 169.90 166.76 169.87 0.0M
2021-10-29 168.91 168.91 165.80 166.23 0.0M
2021-10-28 166.09 168.90 165.85 167.69 0.0M
2021-10-27 168.45 168.89 164.92 166.09 0.0M
2021-10-26 167.09 167.09 165.00 167.02 0.0M
2021-10-25 166.22 176.72 163.72 166.86 0.0M
2021-10-22 166.65 167.50 163.18 166.43 0.0M
2021-10-21 167.31 170.74 164.09 165.75 0.0M
2021-10-20 167.70 171.35 167.31 168.01 0.0M
2021-10-19 167.87 170.65 167.60 167.62 0.0M
2021-10-18 167.30 171.76 167.30 167.87 0.0M
2021-10-15 169.06 173.87 167.29 167.30 0.0M
2021-10-14 167.79 169.50 165.44 167.28 0.0M
2021-10-13 168.57 170.80 165.46 165.46 0.0M
2021-10-12 170.91 171.37 166.50 168.70 0.0M
2021-10-11 168.72 172.36 168.33 170.20 0.0M
2021-10-08 170.48 173.90 167.98 167.98 0.0M
2021-10-07 167.74 173.00 164.11 170.87 0.0M
2021-10-06 164.24 169.41 163.57 166.39 0.0M
2021-10-05 170.72 170.72 163.47 166.25 0.0M
2021-10-04 168.93 173.43 167.12 169.78 0.0M
2021-10-01 173.52 173.75 168.23 170.48 0.0M
2021-09-30 169.74 172.49 165.91 171.81 0.0M
2021-09-29 165.74 170.20 164.50 167.58 0.0M
2021-09-28 170.66 170.66 163.47 164.10 0.0M
2021-09-27 171.61 173.99 168.26 172.76 0.0M
2021-09-24 168.00 172.47 168.00 172.39 0.0M
2021-09-23 168.16 172.43 168.00 169.18 0.0M
2021-09-22 162.46 166.95 159.06 166.88 0.0M
2021-09-21 160.19 162.75 158.55 161.44 0.0M
2021-09-20 155.12 160.00 154.23 158.47 0.0M
2021-09-17 160.26 160.26 156.00 157.81 0.0M
2021-09-16 162.84 164.00 158.01 159.12 0.0M
2021-09-15 159.95 163.88 156.36 163.87 0.0M
2021-09-14 164.29 164.40 155.78 159.38 0.0M
2021-09-13 165.60 168.46 162.86 163.41 0.0M
2021-09-10 165.20 170.36 165.01 165.01 0.0M
2021-09-09 168.33 170.73 165.01 165.01 0.0M
2021-09-08 169.79 170.26 164.00 167.59 0.0M
2021-09-07 171.01 172.99 167.51 169.36 0.0M
2021-09-03 171.52 173.98 167.52 170.36 0.0M
2021-09-02 174.57 176.98 170.15 171.71 0.0M
2021-09-01 176.59 177.70 173.98 174.21 0.0M
2021-08-31 176.34 178.11 173.64 174.85 0.0M
2021-08-30 180.35 180.91 176.34 176.36 0.0M
2021-08-27 177.00 179.75 173.74 179.06 0.0M
2021-08-26 180.38 181.25 174.89 176.28 0.0M
2021-08-25 181.49 182.24 176.62 179.20 0.0M
2021-08-24 177.87 181.72 177.87 180.46 0.0M
2021-08-23 179.98 181.69 178.00 178.58 0.0M
2021-08-20 173.25 180.40 170.18 178.16 0.0M
2021-08-19 172.06 174.24 167.04 173.45 0.0M
2021-08-18 173.69 178.43 172.00 173.20 0.0M
2021-08-17 178.12 178.45 172.04 174.53 0.0M
2021-08-16 177.43 178.45 171.56 178.44 0.0M
2021-08-13 176.48 184.00 176.00 178.45 0.0M
2021-08-12 175.00 176.65 166.60 171.99 0.0M
2021-08-11 168.86 176.82 168.86 174.02 0.0M
2021-08-10 165.31 171.75 163.88 169.54 0.0M
2021-08-09 167.91 167.98 162.01 163.27 0.0M
2021-08-06 165.98 168.14 164.00 167.06 0.0M
2021-08-05 164.94 168.45 162.15 164.29 0.0M
2021-08-04 168.00 168.98 163.51 165.85 0.0M
2021-08-03 166.50 168.89 164.23 167.84 0.0M
2021-08-02 167.90 169.78 163.63 166.01 0.0M
2021-07-30 169.53 170.00 163.90 164.45 0.0M
2021-07-29 166.70 171.46 166.70 169.53 0.0M
2021-07-28 167.10 171.97 166.02 166.36 0.0M
2021-07-27 169.96 170.84 165.99 167.44 0.0M
2021-07-26 170.81 170.81 163.91 170.04 0.0M
2021-07-23 170.51 171.78 166.42 171.73 0.0M
2021-07-22 173.62 173.94 170.14 170.14 0.0M
2021-07-21 167.43 174.10 167.09 173.07 0.0M
2021-07-20 163.74 169.50 163.54 167.09 0.0M
2021-07-19 163.34 166.32 159.15 162.75 0.0M
2021-07-16 169.48 170.70 165.02 165.16 0.0M
2021-07-15 168.22 168.35 162.94 168.23 0.0M
2021-07-14 163.61 170.96 162.25 166.13 0.0M
2021-07-13 164.50 166.65 161.55 165.29 0.0M
2021-07-12 159.37 169.35 159.37 164.44 0.0M
2021-07-09 158.05 162.00 157.67 160.92 0.0M
2021-07-08 158.00 160.67 155.06 158.20 0.0M
2021-07-07 157.25 160.44 157.25 158.28 0.0M
2021-07-06 160.53 161.38 155.36 157.20 0.0M
2021-07-02 159.99 161.75 157.94 157.97 0.0M
2021-07-01 160.40 162.99 158.58 159.84 0.0M
2021-06-30 160.88 161.95 158.00 159.47 0.0M
2021-06-29 159.10 160.94 158.93 158.94 0.0M
2021-06-28 158.49 160.95 155.85 159.46 0.0M
2021-06-25 162.20 164.30 156.18 156.59 0.0M
2021-06-24 162.46 164.51 159.78 162.00 0.0M
2021-06-23 162.25 168.97 157.62 162.00 0.0M
2021-06-22 160.21 164.45 157.50 162.22 0.0M
2021-06-21 165.43 168.70 160.52 160.57 0.0M
2021-06-18 171.47 173.40 162.10 167.06 0.0M
2021-06-17 179.26 183.00 173.05 174.22 0.0M
2021-06-16 181.75 184.89 173.66 177.10 0.0M
2021-06-15 186.89 187.91 181.35 182.92 0.0M
2021-06-14 181.53 188.50 180.17 185.49 0.0M
2021-06-11 181.08 184.78 180.10 180.22 0.0M
2021-06-10 180.41 182.45 176.66 181.95 0.0M
2021-06-09 182.89 182.98 177.50 180.01 0.0M
2021-06-08 182.00 183.33 174.32 181.50 0.0M
2021-06-07 167.34 182.78 166.00 182.48 0.0M
2021-06-04 161.30 168.00 161.30 165.77 0.0M
2021-06-03 170.08 170.08 158.44 161.52 0.0M
2021-06-02 171.48 174.12 165.49 168.26 0.0M
2021-06-01 163.69 174.31 162.54 172.97 0.0M
2021-05-28 159.93 161.88 157.52 160.17 0.0M
2021-05-27 160.80 162.94 158.03 158.39 0.0M
2021-05-26 162.35 164.28 156.55 160.34 0.0M
2021-05-25 169.65 174.68 161.15 162.39 0.0M
2021-05-24 168.87 172.75 165.28 167.44 0.0M
2021-05-21 175.43 178.19 166.33 169.14 0.0M
2021-05-20 179.47 180.00 171.23 174.48 0.0M
2021-05-19 172.19 179.95 170.96 178.99 0.0M
2021-05-18 166.60 176.90 165.00 173.12 0.0M
2021-05-17 155.85 165.57 155.85 164.98 0.0M
2021-05-14 160.37 161.00 155.79 156.03 0.0M
2021-05-13 149.57 154.20 144.68 152.89 0.0M
2021-05-12 157.00 157.00 147.00 148.05 0.0M
2021-05-11 155.00 161.23 149.81 157.04 0.0M
2021-05-10 160.00 167.96 153.54 156.01 0.0M
2021-05-07 138.27 150.97 138.27 148.00 0.0M
2021-05-06 140.11 142.99 138.53 139.51 0.0M
2021-05-05 138.83 142.52 137.01 137.93 0.0M
2021-05-04 139.27 142.52 136.47 138.07 0.0M
2021-05-03 133.52 143.14 133.52 139.31 0.0M
2021-04-30 133.91 134.88 132.00 133.06 0.0M
2021-04-29 134.90 134.90 131.10 133.26 0.0M
2021-04-28 130.51 133.98 130.51 133.94 0.0M
2021-04-27 133.70 135.84 130.27 130.27 0.0M
2021-04-26 132.34 135.50 130.19 131.93 0.0M
2021-04-23 132.98 135.07 130.51 132.31 0.0M
2021-04-22 134.66 136.89 130.50 132.61 0.0M
2021-04-21 133.76 137.63 130.30 132.72 0.0M
2021-04-20 135.10 136.86 132.22 134.65 0.0M
2021-04-19 133.10 141.00 133.10 135.14 0.0M
2021-04-16 136.30 136.90 132.77 134.01 0.0M
2021-04-15 132.85 137.74 132.28 134.22 0.0M
2021-04-14 132.26 134.80 131.90 131.92 0.0M
2021-04-13 132.10 133.25 131.86 132.09 0.0M
2021-04-12 133.50 137.28 132.00 132.04 0.0M
2021-04-09 135.31 135.88 133.35 133.54 0.0M
2021-04-08 135.24 139.08 135.08 135.08 0.0M
2021-04-07 135.52 143.50 135.00 135.04 0.0M
2021-04-06 141.09 143.49 135.56 135.56 0.0M
2021-04-05 137.95 143.00 135.51 141.91 0.0M
2021-04-01 133.79 138.30 133.79 136.44 0.0M
2021-03-31 138.23 138.30 132.76 132.76 0.0M
2021-03-30 132.27 137.22 131.72 137.22 0.0M
2021-03-29 138.80 142.41 132.33 132.33 0.0M
2021-03-26 137.44 143.48 136.75 136.89 0.0M
2021-03-25 136.29 142.05 134.76 135.00 0.0M
2021-03-24 139.10 145.98 131.50 138.06 0.0M
2021-03-23 140.85 145.44 138.01 138.03 0.0M
2021-03-22 147.85 154.04 141.89 141.95 0.0M
2021-03-19 151.36 151.36 146.88 147.43 0.0M
2021-03-18 150.52 154.04 146.55 150.45 0.0M
2021-03-17 150.56 154.09 149.83 152.18 0.0M
2021-03-16 153.42 153.49 150.59 151.09 0.0M
2021-03-15 152.96 153.29 150.00 153.29 0.0M
2021-03-12 151.18 154.10 150.86 153.28 0.0M
2021-03-11 151.38 152.45 147.05 150.94 0.0M
2021-03-10 150.21 153.00 147.33 149.46 0.0M
2021-03-09 153.07 154.25 147.01 147.01 0.0M
2021-03-08 152.01 155.00 149.11 149.46 0.0M
2021-03-05 143.65 154.80 143.65 154.14 0.0M
2021-03-04 138.00 142.50 138.00 141.78 0.0M
2021-03-03 138.52 145.00 137.75 137.75 0.0M
2021-03-02 140.52 144.99 136.25 136.25 0.0M
2021-03-01 124.86 139.50 124.86 139.50 0.0M
2021-02-26 121.63 127.50 117.14 117.14 0.0M
2021-02-25 126.35 126.35 120.24 120.48 0.0M
2021-02-24 119.00 128.07 119.00 126.01 0.0M
2021-02-23 118.88 121.52 116.24 116.24 0.0M
2021-02-22 113.00 121.87 113.00 116.49 0.0M
2021-02-19 116.11 119.27 113.10 113.10 0.0M
2021-02-18 119.70 120.95 116.50 116.75 0.0M
2021-02-17 116.38 120.95 116.38 118.08 0.0M
2021-02-16 118.07 119.73 112.20 115.25 0.0M
2021-02-12 120.00 121.08 118.56 121.00 0.0M
2021-02-11 118.66 121.50 118.12 120.59 0.0M
2021-02-10 119.07 122.00 117.12 117.12 0.0M
2021-02-09 117.77 120.88 117.25 118.46 0.0M
2021-02-08 120.40 120.49 116.11 118.92 0.0M
2021-02-05 117.56 120.92 117.52 120.18 0.0M
2021-02-04 119.28 120.94 117.50 118.20 0.0M
2021-02-03 118.76 121.00 116.52 118.72 0.0M
2021-02-02 118.54 120.43 117.70 118.48 0.0M
2021-02-01 115.00 118.87 110.12 117.70 0.0M
2021-01-29 114.31 116.44 110.57 114.74 0.0M
2021-01-28 113.45 114.40 106.00 111.91 0.0M
2021-01-27 112.30 115.94 106.66 111.91 0.0M
2021-01-26 114.26 116.62 111.50 113.94 0.0M
2021-01-25 112.88 116.72 110.23 113.89 0.0M
2021-01-22 110.45 115.06 109.32 114.75 0.0M
2021-01-21 111.50 113.26 107.76 112.14 0.0M
2021-01-20 112.20 114.85 109.52 110.52 0.0M
2021-01-19 108.99 114.95 108.99 112.49 0.0M
2021-01-15 108.98 110.85 107.95 109.47 0.0M
2021-01-14 107.78 111.09 106.00 110.12 0.0M
2021-01-13 109.00 110.71 106.21 106.21 0.0M
2021-01-12 106.95 111.11 106.95 109.55 0.0M
2021-01-11 107.22 109.99 106.66 107.06 0.0M
2021-01-08 111.50 114.38 107.13 108.13 0.0M
2021-01-07 113.84 116.50 111.50 111.50 0.0M
2021-01-06 111.12 116.60 110.24 112.50 0.0M
2021-01-05 109.51 111.39 109.47 109.48 0.0M
2021-01-04 112.22 114.85 109.00 109.51 0.0M