Biglari

BH
🏛️ usa →
320.32
Last Update: 2025-10-01
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
2022-12-30 138.50 139.00 137.86 138.80 0.0M
2022-12-29 138.97 139.44 137.76 138.17 0.0M
2022-12-28 137.74 139.44 137.25 138.20 0.0M
2022-12-27 139.44 139.44 137.41 138.19 0.0M
2022-12-23 138.57 140.28 137.75 139.29 0.0M
2022-12-22 139.40 139.72 137.79 138.68 0.0M
2022-12-21 138.20 140.64 138.20 140.15 0.0M
2022-12-20 136.84 138.27 136.30 137.31 0.0M
2022-12-19 139.00 140.84 135.24 135.79 0.0M
2022-12-16 139.90 141.80 138.72 138.73 0.0M
2022-12-15 139.96 143.19 138.51 141.10 0.0M
2022-12-14 140.90 143.20 139.91 140.49 0.0M
2022-12-13 144.60 144.60 139.90 139.99 0.0M
2022-12-12 141.70 145.75 141.70 142.67 0.0M
2022-12-09 143.00 143.00 141.32 141.82 0.0M
2022-12-08 142.70 142.95 141.10 142.94 0.0M
2022-12-07 141.50 143.24 141.50 142.00 0.0M
2022-12-06 140.94 142.20 140.54 141.86 0.0M
2022-12-05 142.89 146.00 141.02 141.83 0.0M
2022-12-02 144.40 145.14 141.73 144.98 0.0M
2022-12-01 144.88 147.48 140.37 145.75 0.0M
2022-11-30 141.90 144.88 140.33 143.86 0.0M
2022-11-29 140.00 143.64 140.00 140.34 0.0M
2022-11-28 146.45 146.78 138.45 140.28 0.0M
2022-11-25 141.60 142.54 140.42 140.46 0.0M
2022-11-23 142.53 142.98 140.96 141.60 0.0M
2022-11-22 144.80 144.80 143.06 143.06 0.0M
2022-11-21 144.65 145.53 143.69 145.49 0.0M
2022-11-18 145.49 145.49 143.04 143.66 0.0M
2022-11-17 144.42 145.46 142.36 145.40 0.0M
2022-11-16 142.21 146.48 142.21 145.47 0.0M
2022-11-15 143.18 146.96 142.00 142.00 0.0M
2022-11-14 144.51 144.51 141.97 141.97 0.0M
2022-11-11 147.17 147.17 141.77 144.44 0.0M
2022-11-10 142.95 146.87 140.65 146.87 0.0M
2022-11-09 140.00 143.83 137.47 140.25 0.0M
2022-11-08 141.80 144.48 140.32 140.39 0.0M
2022-11-07 144.99 147.00 140.00 141.95 0.0M
2022-11-04 139.68 145.60 138.30 140.00 0.0M
2022-11-03 136.74 139.96 136.26 139.18 0.0M
2022-11-02 139.98 141.11 136.70 137.22 0.0M
2022-11-01 139.58 140.46 137.55 139.05 0.0M
2022-10-31 136.78 139.98 136.72 137.95 0.0M
2022-10-28 134.47 141.95 134.15 138.01 0.0M
2022-10-27 135.20 138.65 134.04 134.04 0.0M
2022-10-26 131.99 137.50 131.95 134.67 0.0M
2022-10-25 130.00 133.05 129.60 131.82 0.0M
2022-10-24 131.16 133.21 131.00 131.75 0.0M
2022-10-21 128.47 132.75 128.47 131.50 0.0M
2022-10-20 127.57 129.33 126.88 128.48 0.0M
2022-10-19 126.00 128.50 125.26 127.00 0.0M
2022-10-18 129.00 129.86 127.00 127.00 0.0M
2022-10-17 126.50 128.73 126.50 127.87 0.0M
2022-10-14 125.95 129.90 125.95 125.97 0.0M
2022-10-13 121.65 127.85 121.65 126.00 0.0M
2022-10-12 125.53 128.00 123.51 123.68 0.0M
2022-10-11 127.50 129.00 124.97 125.12 0.0M
2022-10-10 125.76 130.78 123.50 128.00 0.0M
2022-10-07 128.12 133.50 123.28 125.33 0.0M
2022-10-06 129.98 134.00 126.36 128.94 0.0M
2022-10-05 123.47 130.16 123.47 127.03 0.0M
2022-10-04 121.57 125.00 121.57 124.07 0.0M
2022-10-03 118.05 121.40 117.38 120.73 0.0M
2022-09-30 117.80 119.26 115.60 115.60 0.0M
2022-09-29 120.81 121.61 115.22 118.00 0.0M
2022-09-28 119.36 124.00 119.36 121.65 0.0M
2022-09-27 119.42 125.82 118.52 119.15 0.0M
2022-09-26 120.56 123.95 118.53 118.53 0.0M
2022-09-23 120.98 123.41 119.00 119.01 0.0M
2022-09-22 122.18 124.94 121.00 121.52 0.0M
2022-09-21 124.93 126.75 120.64 122.37 0.0M
2022-09-20 124.30 126.76 123.53 123.76 0.0M
2022-09-19 124.11 129.60 124.11 125.86 0.0M
2022-09-16 122.75 125.60 122.50 122.50 0.0M
2022-09-15 123.19 126.11 122.51 122.51 0.0M
2022-09-14 127.00 127.88 122.50 122.50 0.0M
2022-09-13 125.75 126.01 122.94 124.45 0.0M
2022-09-12 126.73 128.94 126.00 126.51 0.0M
2022-09-09 128.45 128.45 125.00 125.70 0.0M
2022-09-08 123.86 125.82 120.59 122.56 0.0M
2022-09-07 120.50 126.79 120.50 124.45 0.0M
2022-09-06 121.65 123.45 120.03 121.03 0.0M
2022-09-02 124.68 128.00 122.16 122.51 0.0M
2022-09-01 133.00 133.00 124.01 124.02 0.0M
2022-08-31 133.10 136.60 133.01 134.86 0.0M
2022-08-30 134.98 136.73 133.10 133.17 0.0M
2022-08-29 134.02 137.38 134.02 135.31 0.0M
2022-08-26 137.50 137.50 134.60 135.58 0.0M
2022-08-25 137.20 139.54 137.01 137.01 0.0M
2022-08-24 137.68 138.73 137.00 137.02 0.0M
2022-08-23 138.18 139.74 137.04 137.06 0.0M
2022-08-22 137.00 139.00 136.43 138.49 0.0M
2022-08-19 138.33 140.00 135.18 137.02 0.0M
2022-08-18 138.40 139.85 136.24 139.84 0.0M
2022-08-17 132.79 139.00 132.13 137.40 0.0M
2022-08-16 132.00 135.20 132.00 133.20 0.0M
2022-08-15 130.74 133.00 130.74 131.38 0.0M
2022-08-12 129.09 132.99 129.09 132.97 0.0M
2022-08-11 128.07 130.87 128.01 129.99 0.0M
2022-08-10 127.87 130.88 126.35 127.13 0.0M
2022-08-09 128.00 131.86 126.19 126.19 0.0M
2022-08-08 129.58 133.29 126.40 127.81 0.0M
2022-08-05 122.90 134.00 121.16 130.90 0.0M
2022-08-04 121.94 122.50 119.00 121.42 0.0M
2022-08-03 120.60 121.99 119.12 121.27 0.0M
2022-08-02 119.00 121.48 118.50 118.95 0.0M
2022-08-01 121.49 122.29 119.00 119.42 0.0M
2022-07-29 123.00 123.00 119.02 120.21 0.0M
2022-07-28 121.35 123.00 119.03 122.57 0.0M
2022-07-27 120.26 122.57 118.50 121.35 0.0M
2022-07-26 120.27 121.45 119.72 120.16 0.0M
2022-07-25 120.45 122.27 118.52 121.40 0.0M
2022-07-22 121.00 122.47 121.00 121.09 0.0M
2022-07-21 120.08 121.86 120.05 120.50 0.0M
2022-07-20 120.50 123.15 120.08 120.95 0.0M
2022-07-19 121.58 123.54 120.03 121.11 0.0M
2022-07-18 122.00 123.29 120.00 120.52 0.0M
2022-07-15 121.35 124.50 118.70 121.28 0.0M
2022-07-14 120.01 122.08 117.32 119.57 0.0M
2022-07-13 119.19 122.00 119.19 119.99 0.0M
2022-07-12 121.70 122.88 118.13 120.31 0.0M
2022-07-11 122.44 123.23 121.40 122.00 0.0M
2022-07-08 120.22 124.63 119.61 122.64 0.0M
2022-07-07 121.87 123.99 119.11 122.57 0.0M
2022-07-06 124.33 124.33 120.71 120.71 0.0M
2022-07-05 123.32 124.99 120.98 124.97 0.0M
2022-07-01 122.18 124.99 117.72 124.13 0.0M
2022-06-30 122.89 126.50 122.00 122.70 0.0M
2022-06-29 123.19 124.50 122.00 123.05 0.0M
2022-06-28 124.75 126.97 120.60 123.49 0.0M
2022-06-27 125.49 127.49 122.00 125.50 0.0M
2022-06-24 117.76 125.92 117.76 124.07 0.0M
2022-06-23 117.89 118.84 113.76 117.28 0.0M
2022-06-22 121.34 121.34 115.15 116.93 0.0M
2022-06-21 123.57 124.96 119.20 120.93 0.0M
2022-06-17 129.08 131.94 121.00 121.00 0.0M
2022-06-16 131.01 134.34 127.24 128.50 0.0M
2022-06-15 131.00 133.90 127.62 131.93 0.0M
2022-06-14 131.21 132.98 128.22 129.27 0.0M
2022-06-13 133.19 133.89 130.90 132.39 0.0M
2022-06-10 134.81 136.74 132.68 135.66 0.0M
2022-06-09 134.96 136.40 132.50 136.00 0.0M
2022-06-08 134.98 135.47 130.01 135.47 0.0M
2022-06-07 132.50 136.74 131.00 135.02 0.0M
2022-06-06 135.15 135.50 132.12 133.48 0.0M
2022-06-03 135.18 136.75 131.54 134.49 0.0M
2022-06-02 135.00 136.89 134.25 135.56 0.0M
2022-06-01 133.08 135.40 131.15 134.02 0.0M
2022-05-31 133.35 135.38 130.05 133.71 0.0M
2022-05-27 130.06 135.35 129.90 132.12 0.0M
2022-05-26 132.50 132.50 126.50 129.80 0.0M
2022-05-25 127.09 131.35 124.55 128.93 0.0M
2022-05-24 128.83 129.86 125.20 127.11 0.0M
2022-05-23 125.83 133.29 125.83 128.95 0.0M
2022-05-20 125.90 127.57 124.02 125.83 0.0M
2022-05-19 126.55 131.30 123.48 123.56 0.0M
2022-05-18 136.80 136.80 127.89 128.17 0.0M
2022-05-17 135.88 139.85 132.25 137.65 0.0M
2022-05-16 137.88 138.40 132.51 134.50 0.0M
2022-05-13 135.62 138.46 135.00 137.11 0.0M
2022-05-12 135.92 139.20 133.80 134.56 0.0M
2022-05-11 144.78 146.39 135.70 137.11 0.0M
2022-05-10 143.25 147.46 137.64 138.62 0.0M
2022-05-09 142.46 147.47 140.03 143.21 0.0M
2022-05-06 140.19 145.26 139.29 145.06 0.0M
2022-05-05 140.17 141.98 138.51 141.60 0.0M
2022-05-04 137.71 141.89 137.56 141.88 0.0M
2022-05-03 138.51 139.99 135.79 137.07 0.0M
2022-05-02 137.62 141.80 135.09 138.01 0.0M
2022-04-29 138.50 140.67 136.01 136.39 0.0M
2022-04-28 138.00 141.24 138.00 139.04 0.0M
2022-04-27 138.39 142.29 138.00 139.53 0.0M
2022-04-26 138.73 142.69 137.05 137.07 0.0M
2022-04-25 139.90 141.39 138.55 139.72 0.0M
2022-04-22 144.42 147.53 140.15 140.31 0.0M
2022-04-21 145.48 147.70 142.50 145.99 0.0M
2022-04-20 139.98 144.75 139.98 144.59 0.0M
2022-04-19 139.43 141.91 139.43 140.35 0.0M
2022-04-18 137.14 140.09 135.02 139.36 0.0M
2022-04-14 139.70 141.97 138.32 138.32 0.0M
2022-04-13 136.35 140.95 136.25 138.46 0.0M
2022-04-12 136.58 140.72 135.82 137.19 0.0M
2022-04-11 134.61 138.19 133.35 135.58 0.0M
2022-04-08 136.90 140.50 135.49 135.49 0.0M
2022-04-07 136.25 138.91 135.13 138.05 0.0M
2022-04-06 138.89 140.96 135.48 135.73 0.0M
2022-04-05 141.54 144.00 138.19 138.99 0.0M
2022-04-04 146.50 146.50 141.26 142.37 0.0M
2022-04-01 142.85 146.59 140.75 144.50 0.0M
2022-03-31 144.95 144.95 141.53 144.61 0.0M
2022-03-30 147.74 148.75 144.29 144.32 0.0M
2022-03-29 144.01 149.62 144.01 145.85 0.0M
2022-03-28 144.92 146.37 144.18 144.81 0.0M
2022-03-25 148.07 148.07 144.04 145.43 0.0M
2022-03-24 149.10 149.99 146.25 147.56 0.0M
2022-03-23 148.77 153.50 147.22 147.31 0.0M
2022-03-22 153.38 153.97 150.00 150.01 0.0M
2022-03-21 153.17 155.16 150.94 152.31 0.0M
2022-03-18 156.25 157.57 153.30 153.44 0.0M
2022-03-17 158.44 159.94 154.38 157.69 0.0M
2022-03-16 157.05 158.92 154.98 157.27 0.0M
2022-03-15 154.00 158.45 153.40 156.15 0.0M
2022-03-14 157.95 157.95 155.00 155.25 0.0M
2022-03-11 157.72 158.00 155.13 156.43 0.0M
2022-03-10 160.00 160.53 157.00 158.97 0.0M
2022-03-09 160.50 165.89 160.00 160.04 0.0M
2022-03-08 160.89 164.64 158.00 159.10 0.0M
2022-03-07 160.23 167.39 158.06 159.03 0.0M
2022-03-04 160.40 163.45 158.01 161.05 0.0M
2022-03-03 156.01 166.71 155.01 160.98 0.0M
2022-03-02 141.94 158.95 140.67 156.97 0.0M
2022-03-01 138.83 148.98 138.83 142.41 0.0M
2022-02-28 118.85 140.95 118.85 137.43 0.0M
2022-02-25 114.74 117.00 112.61 115.13 0.0M
2022-02-24 111.00 115.96 110.56 114.84 0.0M
2022-02-23 115.41 117.84 112.01 112.04 0.0M
2022-02-22 116.35 118.32 113.90 113.94 0.0M
2022-02-18 115.26 116.98 115.25 116.28 0.0M
2022-02-17 116.75 118.99 115.25 115.45 0.0M
2022-02-16 116.33 119.61 116.33 116.97 0.0M
2022-02-15 116.70 120.20 115.29 116.70 0.0M
2022-02-14 116.34 117.50 115.13 116.35 0.0M
2022-02-11 118.33 121.80 115.52 116.34 0.0M
2022-02-10 119.28 120.38 117.00 117.59 0.0M
2022-02-09 120.77 124.25 119.00 121.00 0.0M
2022-02-08 115.00 120.99 115.00 119.04 0.0M
2022-02-07 118.70 119.50 114.00 114.17 0.0M
2022-02-04 117.00 119.82 117.00 117.54 0.0M
2022-02-03 117.68 120.95 117.20 117.20 0.0M
2022-02-02 118.25 119.50 117.68 119.14 0.0M
2022-02-01 118.48 120.01 117.02 118.57 0.0M
2022-01-31 117.50 120.71 117.50 118.50 0.0M
2022-01-28 114.16 117.99 113.05 116.54 0.0M
2022-01-27 116.41 118.70 113.96 113.98 0.0M
2022-01-26 119.23 121.05 115.54 115.71 0.0M
2022-01-25 120.90 120.90 115.64 117.84 0.0M
2022-01-24 118.55 122.30 115.00 120.93 0.0M
2022-01-21 124.00 127.73 119.01 119.17 0.0M
2022-01-20 129.30 132.93 124.00 124.51 0.0M
2022-01-19 129.41 131.74 128.01 129.02 0.0M
2022-01-18 132.51 132.99 127.60 128.15 0.0M
2022-01-14 132.19 134.24 129.50 133.27 0.0M
2022-01-13 133.40 135.12 132.40 133.46 0.0M
2022-01-12 133.41 139.00 133.41 133.43 0.0M
2022-01-11 134.00 136.12 133.40 133.75 0.0M
2022-01-10 135.32 135.32 133.52 134.47 0.0M
2022-01-07 134.78 136.76 134.00 134.51 0.0M
2022-01-06 140.74 141.00 135.21 135.41 0.0M
2022-01-05 143.81 143.81 138.91 139.46 0.0M
2022-01-04 140.33 144.38 140.33 141.49 0.0M
2022-01-03 144.84 144.84 140.25 141.17 0.0M