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
2023-12-29 166.90 166.98 163.68 164.93 0.0M
2023-12-28 169.00 169.04 166.34 166.97 0.0M
2023-12-27 167.72 169.90 167.72 168.35 0.0M
2023-12-26 169.06 170.15 167.00 169.03 0.0M
2023-12-22 169.23 171.90 166.50 169.67 0.0M
2023-12-21 170.29 171.49 165.81 169.56 0.0M
2023-12-20 171.78 173.50 167.50 168.76 0.0M
2023-12-19 171.13 173.00 165.52 170.84 0.0M
2023-12-18 173.79 173.79 168.95 169.69 0.0M
2023-12-15 178.77 178.77 171.66 171.69 0.0M
2023-12-14 180.00 180.94 176.47 178.93 0.0M
2023-12-13 172.21 183.50 171.10 179.89 0.0M
2023-12-12 160.25 175.39 160.25 171.44 0.0M
2023-12-11 152.00 160.76 149.90 159.41 0.0M
2023-12-08 149.92 151.00 149.92 150.94 0.0M
2023-12-07 149.49 152.24 149.45 151.72 0.0M
2023-12-06 149.94 150.94 147.51 148.40 0.0M
2023-12-05 147.00 152.98 147.00 148.48 0.0M
2023-12-04 146.66 150.90 146.63 148.40 0.0M
2023-12-01 144.29 150.35 144.29 148.58 0.0M
2023-11-30 144.41 147.01 144.20 145.82 0.0M
2023-11-29 149.15 149.30 143.40 143.94 0.0M
2023-11-28 148.62 153.00 144.74 145.12 0.0M
2023-11-27 145.17 152.41 145.17 149.23 0.0M
2023-11-24 146.20 146.20 145.69 146.04 0.0M
2023-11-22 144.65 146.24 144.00 145.57 0.0M
2023-11-21 143.40 146.00 143.00 143.27 0.0M
2023-11-20 143.92 149.27 142.01 144.19 0.0M
2023-11-17 149.56 149.56 142.01 145.44 0.0M
2023-11-16 148.94 149.88 147.63 147.70 0.0M
2023-11-15 147.52 149.99 147.33 149.11 0.0M
2023-11-14 143.20 148.37 138.00 147.94 0.0M
2023-11-13 142.90 143.19 137.01 141.70 0.0M
2023-11-10 141.88 143.23 141.49 142.60 0.0M
2023-11-09 145.07 145.07 142.50 142.94 0.0M
2023-11-08 145.74 149.82 142.78 146.00 0.0M
2023-11-07 148.21 150.79 145.90 146.52 0.0M
2023-11-06 156.36 156.54 147.39 148.96 0.0M
2023-11-03 159.03 159.68 156.70 158.07 0.0M
2023-11-02 150.22 154.24 150.17 152.77 0.0M
2023-11-01 147.63 151.97 146.59 147.87 0.0M
2023-10-31 145.46 148.74 144.96 147.77 0.0M
2023-10-30 145.50 148.63 144.00 146.88 0.0M
2023-10-27 144.99 147.00 143.51 144.66 0.0M
2023-10-26 146.78 148.39 144.00 145.14 0.0M
2023-10-25 147.85 152.80 144.98 147.88 0.0M
2023-10-24 147.61 148.28 145.90 146.63 0.0M
2023-10-23 151.44 154.45 147.03 147.99 0.0M
2023-10-20 149.79 149.79 145.11 148.20 0.0M
2023-10-19 156.75 157.05 147.00 148.95 0.0M
2023-10-18 155.15 159.68 155.15 158.35 0.0M
2023-10-17 154.15 157.31 152.00 155.90 0.0M
2023-10-16 146.90 155.24 146.90 153.96 0.0M
2023-10-13 146.35 150.00 146.35 147.03 0.0M
2023-10-12 152.75 152.75 145.11 146.77 0.0M
2023-10-11 157.00 157.00 152.65 152.65 0.0M
2023-10-10 155.11 159.59 155.11 157.79 0.0M
2023-10-09 157.40 158.53 151.75 154.84 0.0M
2023-10-06 155.63 163.99 155.63 158.36 0.0M
2023-10-05 164.06 164.94 153.00 155.88 0.0M
2023-10-04 162.75 165.15 160.12 164.05 0.0M
2023-10-03 166.00 166.77 162.50 162.66 0.0M
2023-10-02 166.00 169.59 166.00 166.01 0.0M
2023-09-29 167.20 167.50 165.52 166.00 0.0M
2023-09-28 165.92 171.94 164.58 166.86 0.0M
2023-09-27 167.96 167.96 164.00 166.31 0.0M
2023-09-26 166.43 166.50 164.01 166.01 0.0M
2023-09-25 165.00 167.51 164.59 165.40 0.0M
2023-09-22 166.92 170.00 164.59 165.89 0.0M
2023-09-21 164.54 168.64 164.54 167.08 0.0M
2023-09-20 165.62 169.47 165.00 166.31 0.0M
2023-09-19 169.94 169.99 164.02 166.01 0.0M
2023-09-18 167.80 170.99 165.00 169.14 0.0M
2023-09-15 175.80 175.80 166.77 166.78 0.0M
2023-09-14 178.08 178.50 175.90 175.91 0.0M
2023-09-13 177.00 179.98 175.93 177.25 0.0M
2023-09-12 181.88 181.88 178.34 179.25 0.0M
2023-09-11 181.17 184.64 180.08 181.34 0.0M
2023-09-08 185.00 185.83 184.97 184.99 0.0M
2023-09-07 183.96 186.35 180.73 185.27 0.0M
2023-09-06 180.25 186.37 180.25 183.72 0.0M
2023-09-05 185.00 187.45 182.97 183.03 0.0M
2023-09-01 187.90 187.90 183.53 186.19 0.0M
2023-08-31 186.00 187.85 186.00 186.00 0.0M
2023-08-30 183.45 188.19 183.45 184.88 0.0M
2023-08-29 182.89 189.00 182.89 185.19 0.0M
2023-08-28 185.00 186.49 182.90 183.75 0.0M
2023-08-25 186.55 187.80 185.00 186.62 0.0M
2023-08-24 185.00 187.75 185.00 186.51 0.0M
2023-08-23 182.27 186.00 181.35 185.80 0.0M
2023-08-22 179.11 186.88 178.00 181.90 0.0M
2023-08-21 185.00 185.18 179.68 179.68 0.0M
2023-08-18 179.07 186.04 179.07 183.50 0.0M
2023-08-17 183.69 190.99 179.70 179.98 0.0M
2023-08-16 187.00 188.70 183.82 183.82 0.0M
2023-08-15 188.91 188.91 187.22 187.22 0.0M
2023-08-14 192.87 192.87 187.95 189.74 0.0M
2023-08-11 193.64 196.60 193.64 194.56 0.0M
2023-08-10 195.85 195.85 194.09 194.09 0.0M
2023-08-09 193.13 196.70 190.72 195.85 0.0M
2023-08-08 194.60 197.73 192.03 193.13 0.0M
2023-08-07 198.70 200.01 194.13 194.91 0.0M
2023-08-04 202.93 204.93 197.37 198.74 0.0M
2023-08-03 202.92 204.98 202.77 203.25 0.0M
2023-08-02 202.00 204.26 202.00 203.50 0.0M
2023-08-01 203.52 203.65 202.10 203.40 0.0M
2023-07-31 202.12 204.59 200.89 203.16 0.0M
2023-07-28 203.84 203.84 201.27 201.27 0.0M
2023-07-27 205.84 205.84 201.00 202.90 0.0M
2023-07-26 205.77 205.77 201.69 204.06 0.0M
2023-07-25 201.19 205.99 201.19 203.50 0.0M
2023-07-24 204.89 204.89 201.57 203.17 0.0M
2023-07-21 199.88 204.84 199.88 203.70 0.0M
2023-07-20 202.75 202.75 197.04 200.27 0.0M
2023-07-19 199.12 204.85 197.13 203.21 0.0M
2023-07-18 199.00 201.50 197.04 199.00 0.0M
2023-07-17 201.47 201.99 197.05 197.92 0.0M
2023-07-14 202.36 203.49 200.46 202.23 0.0M
2023-07-13 207.19 207.47 201.51 203.37 0.0M
2023-07-12 204.08 206.99 200.83 205.77 0.0M
2023-07-11 197.37 203.00 197.11 202.03 0.0M
2023-07-10 197.04 200.37 197.04 197.37 0.0M
2023-07-07 197.73 198.17 195.20 197.49 0.0M
2023-07-06 199.85 201.93 195.00 196.91 0.0M
2023-07-05 203.44 203.47 196.57 202.61 0.0M
2023-07-03 195.97 200.14 195.50 197.63 0.0M
2023-06-30 194.73 199.22 194.45 197.14 0.0M
2023-06-29 189.84 196.64 189.84 194.34 0.0M
2023-06-28 189.00 189.80 187.29 188.24 0.0M
2023-06-27 190.64 193.90 189.00 189.90 0.0M
2023-06-26 192.61 203.96 191.00 191.13 0.0M
2023-06-23 191.08 196.26 191.01 194.21 0.0M
2023-06-22 196.40 196.85 192.25 192.90 0.0M
2023-06-21 191.00 197.60 191.00 194.06 0.0M
2023-06-20 197.00 202.33 190.95 191.10 0.0M
2023-06-16 198.14 201.47 197.11 198.70 0.0M
2023-06-15 200.00 202.12 199.68 199.68 0.0M
2023-06-14 204.04 204.04 200.00 200.69 0.0M
2023-06-13 204.99 204.99 200.62 202.00 0.0M
2023-06-12 197.97 204.98 197.97 204.02 0.0M
2023-06-09 202.01 203.13 197.00 197.85 0.0M
2023-06-08 203.27 208.60 197.78 202.91 0.0M
2023-06-07 211.84 213.60 201.00 202.53 0.0M
2023-06-06 207.98 212.50 206.00 210.73 0.0M
2023-06-05 211.70 218.50 208.00 209.13 0.0M
2023-06-02 212.70 213.25 209.81 212.87 0.0M
2023-06-01 205.87 213.25 205.87 211.27 0.0M
2023-05-31 205.38 207.01 202.92 206.03 0.0M
2023-05-30 208.45 210.33 205.58 206.69 0.0M
2023-05-26 204.70 208.00 201.69 206.94 0.0M
2023-05-25 199.00 204.64 198.58 203.97 0.0M
2023-05-24 195.00 199.95 193.98 197.57 0.0M
2023-05-23 193.05 195.92 192.06 194.75 0.0M
2023-05-22 194.99 197.06 190.18 191.61 0.0M
2023-05-19 193.89 194.00 191.40 193.98 0.0M
2023-05-18 193.89 193.89 191.65 192.89 0.0M
2023-05-17 188.42 193.50 187.01 192.96 0.0M
2023-05-16 187.55 188.48 186.70 188.33 0.0M
2023-05-15 183.32 188.70 183.32 186.70 0.0M
2023-05-12 184.49 184.49 182.80 183.32 0.0M
2023-05-11 183.75 184.46 182.03 183.00 0.0M
2023-05-10 186.29 186.85 182.05 183.20 0.0M
2023-05-09 184.38 188.48 183.02 185.21 0.0M
2023-05-08 191.12 192.00 183.95 186.02 0.0M
2023-05-05 185.36 192.46 185.30 191.05 0.0M
2023-05-04 185.23 185.23 182.58 184.19 0.0M
2023-05-03 182.88 186.99 182.88 184.54 0.0M
2023-05-02 178.88 184.90 175.81 183.19 0.0M
2023-05-01 173.20 178.56 171.26 178.56 0.0M
2023-04-28 176.50 176.50 171.77 173.20 0.0M
2023-04-27 173.39 176.80 172.00 174.90 0.0M
2023-04-26 172.61 174.50 172.00 174.16 0.0M
2023-04-25 174.63 174.95 170.59 173.44 0.0M
2023-04-24 174.24 175.00 173.53 174.65 0.0M
2023-04-21 170.27 174.98 170.27 174.25 0.0M
2023-04-20 166.01 172.35 166.01 171.71 0.0M
2023-04-19 166.79 171.71 165.60 166.99 0.0M
2023-04-18 165.36 169.05 165.36 168.12 0.0M
2023-04-17 167.73 170.90 165.36 165.37 0.0M
2023-04-14 163.73 168.64 163.73 168.25 0.0M
2023-04-13 166.46 167.63 164.06 164.06 0.0M
2023-04-12 166.00 166.38 163.15 164.74 0.0M
2023-04-11 165.27 169.52 164.14 164.72 0.0M
2023-04-10 169.98 169.98 165.00 166.18 0.0M
2023-04-06 167.67 167.67 165.12 166.35 0.0M
2023-04-05 168.00 168.00 166.03 166.81 0.0M
2023-04-04 170.33 170.41 166.45 166.64 0.0M
2023-04-03 170.40 170.93 167.34 169.62 0.0M
2023-03-31 166.58 169.76 166.43 169.20 0.0M
2023-03-30 166.82 166.82 164.40 165.00 0.0M
2023-03-29 165.00 167.79 165.00 165.14 0.0M
2023-03-28 164.63 167.52 163.17 163.60 0.0M
2023-03-27 166.79 167.50 163.10 165.37 0.0M
2023-03-24 164.60 167.30 163.10 165.14 0.0M
2023-03-23 167.00 169.37 164.47 165.27 0.0M
2023-03-22 170.10 174.28 165.43 166.13 0.0M
2023-03-21 170.00 174.17 168.90 170.02 0.0M
2023-03-20 172.50 173.54 168.07 168.58 0.0M
2023-03-17 175.49 176.13 171.21 171.24 0.0M
2023-03-16 174.00 176.99 172.50 174.98 0.0M
2023-03-15 178.50 179.88 173.45 174.14 0.0M
2023-03-14 181.38 183.25 178.50 180.39 0.0M
2023-03-13 179.82 181.99 176.45 179.69 0.0M
2023-03-10 179.64 182.00 179.64 181.80 0.0M
2023-03-09 180.43 183.00 180.42 182.00 0.0M
2023-03-08 179.76 183.10 179.50 181.91 0.0M
2023-03-07 180.91 182.33 179.77 180.38 0.0M
2023-03-06 181.01 182.40 179.62 182.00 0.0M
2023-03-03 182.50 182.50 180.97 181.93 0.0M
2023-03-02 178.00 182.50 177.91 181.57 0.0M
2023-03-01 180.94 181.70 177.01 179.01 0.0M
2023-02-28 180.66 183.15 178.79 179.80 0.0M
2023-02-27 180.00 184.21 178.15 183.15 0.0M
2023-02-24 173.01 176.22 170.28 175.17 0.0M
2023-02-23 173.58 174.97 171.35 173.38 0.0M
2023-02-22 170.84 175.18 170.84 174.00 0.0M
2023-02-21 171.69 172.48 170.00 171.53 0.0M
2023-02-17 169.97 172.47 169.07 171.20 0.0M
2023-02-16 169.02 171.52 168.82 170.60 0.0M
2023-02-15 171.01 173.40 169.51 169.52 0.0M
2023-02-14 169.90 174.97 169.00 172.73 0.0M
2023-02-13 171.97 171.97 167.40 169.34 0.0M
2023-02-10 171.18 176.18 169.94 171.97 0.0M
2023-02-09 169.42 173.18 169.42 171.72 0.0M
2023-02-08 168.50 169.00 164.02 168.29 0.0M
2023-02-07 168.70 172.03 168.00 169.01 0.0M
2023-02-06 166.96 169.05 164.14 169.05 0.0M
2023-02-03 165.59 168.77 165.35 166.07 0.0M
2023-02-02 166.18 167.93 163.75 165.51 0.0M
2023-02-01 162.18 166.90 161.40 165.15 0.0M
2023-01-31 161.58 164.75 161.50 163.07 0.0M
2023-01-30 158.00 162.54 157.55 160.90 0.0M
2023-01-27 163.31 166.11 157.65 158.58 0.0M
2023-01-26 158.49 164.04 158.49 163.46 0.0M
2023-01-25 152.99 159.00 152.71 158.49 0.0M
2023-01-24 150.78 152.95 150.18 152.71 0.0M
2023-01-23 148.75 152.94 148.75 150.78 0.0M
2023-01-20 148.91 149.05 147.63 148.48 0.0M
2023-01-19 148.00 148.79 147.16 148.77 0.0M
2023-01-18 147.10 148.97 146.51 147.58 0.0M
2023-01-17 147.84 148.99 145.27 147.08 0.0M
2023-01-13 145.40 148.85 145.22 147.84 0.0M
2023-01-12 146.32 146.97 145.32 146.24 0.0M
2023-01-11 144.99 147.44 144.53 146.15 0.0M
2023-01-10 142.95 145.70 142.45 144.96 0.0M
2023-01-09 143.56 143.76 140.82 142.42 0.0M
2023-01-06 141.50 143.89 140.46 143.33 0.0M
2023-01-05 141.52 141.52 140.00 140.10 0.0M
2023-01-04 138.27 143.51 138.27 141.56 0.0M
2023-01-03 139.87 139.95 137.84 138.35 0.0M