Mercados españoles abiertos en 33 mins

Biglari Holdings Inc. (BH)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
184,03-5,92 (-3,12%)
Al cierre: 04:00PM EDT
184,03 0,00 (0,00%)
Después del cierre: 04:00PM EDT
Intervalo de fechas:
25 jun 2023 - 25 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 jun 2024188,60188,60182,92184,03184,031600
21 jun 2024184,34189,95180,00189,95189,9512.900
20 jun 2024182,69186,76181,76186,11186,111900
18 jun 2024187,50187,95180,00182,32182,324400
17 jun 2024180,98187,86180,00187,86187,862000
14 jun 2024190,22190,22180,02180,02180,025500
13 jun 2024189,41193,21188,03193,21193,211300
12 jun 2024190,89193,88190,25193,18193,18900
11 jun 2024187,90188,35186,01188,35188,351000
10 jun 2024194,13194,13188,10189,28189,282400
07 jun 2024193,51195,60193,31195,60195,60300
06 jun 2024196,25196,25194,21194,91194,91500
05 jun 2024195,94199,88192,38198,44198,441000
04 jun 2024194,22195,94194,05194,99194,99800
03 jun 2024198,99198,99194,53196,23196,235000
31 may 2024196,42199,00193,27198,99198,995200
30 may 2024196,59198,00194,97196,50196,501700
29 may 2024192,86196,05192,86194,62194,621500
28 may 2024192,90194,98192,69194,62194,622200
24 may 2024195,47195,47193,94194,71194,71900
23 may 2024197,22197,22192,95194,47194,472900
22 may 2024195,05197,13193,07197,13197,131700
21 may 2024196,60197,69193,76195,10195,102200
20 may 2024200,11200,11194,84196,62196,623300
17 may 2024215,27215,27198,65200,00200,009100
16 may 2024212,40219,00211,27215,80215,803200
15 may 2024211,30216,10208,85213,83213,832900
14 may 2024204,08209,95203,00209,22209,222900
13 may 2024212,00216,14202,39202,87202,874000
10 may 2024209,05212,00208,00212,00212,001500
09 may 2024203,61209,50203,35209,50209,502900
08 may 2024201,01203,81201,01203,33203,331200
07 may 2024199,82203,96199,82201,87201,871300
06 may 2024205,06206,99198,90201,00201,001800
03 may 2024201,84205,70199,38203,94203,942100
02 may 2024201,01201,01197,39200,40200,401000
01 may 2024198,91199,67196,68198,87198,871100
30 abr 2024203,04203,04196,65197,11197,114500
29 abr 2024207,00207,00200,06203,60203,604800
26 abr 2024202,93207,00200,72206,85206,852400
25 abr 2024197,84201,95196,92201,36201,361100
24 abr 2024201,64201,64198,50200,19200,192300
23 abr 2024199,08202,50199,02201,96201,963400
22 abr 2024197,28203,00197,28201,02201,025000
19 abr 2024193,42200,00193,42199,73199,732200
18 abr 2024192,19198,47192,19196,57196,573200
17 abr 2024195,78196,01191,15192,16192,161400
16 abr 2024191,52197,35191,52195,07195,071400
15 abr 2024193,00197,49191,36193,02193,021700
12 abr 2024196,07196,07190,32191,07191,071300
11 abr 2024192,96197,06191,81195,00195,001400
10 abr 2024192,89195,00188,63192,02192,022200
09 abr 2024195,54198,79193,02195,06195,061000
08 abr 2024193,63198,17193,01195,36195,36700
05 abr 2024194,11197,00190,26194,17194,171000
04 abr 2024193,56197,90193,56194,97194,971300
03 abr 2024195,00201,50192,00193,93193,934900
02 abr 2024197,90200,00190,10197,11197,112200
01 abr 2024189,99199,00188,00198,41198,416700
28 mar 2024189,99190,98186,56189,68189,684300
27 mar 2024188,59190,18184,51188,60188,602200
26 mar 2024200,00200,18186,21187,39187,393200
25 mar 2024198,00203,63198,00200,78200,781400
22 mar 2024203,00204,99200,00201,01201,012600
21 mar 2024198,40203,92198,40202,69202,693500
20 mar 2024198,72203,00195,00199,40199,402400
19 mar 2024203,42204,35197,42199,00199,002000
18 mar 2024195,20206,97190,86201,24201,246000
15 mar 2024184,03198,03181,21197,97197,9710.000
14 mar 2024192,54193,00184,30185,28185,281300
13 mar 2024194,07197,06188,25193,99193,994100
12 mar 2024187,40196,85182,28191,15191,154300
11 mar 2024183,06191,11173,90185,00185,004700
08 mar 2024190,18190,18180,93184,02184,023000
07 mar 2024190,95191,24186,52188,86188,862200
06 mar 2024179,32192,70179,32190,10190,103300
05 mar 2024181,99181,99175,11177,76177,761500
04 mar 2024169,40184,18169,40181,01181,013600
01 mar 2024172,41172,41169,00169,00169,00800
29 feb 2024173,12177,10171,80173,21173,21900
28 feb 2024174,01178,01171,00171,00171,006600
27 feb 2024175,39177,61175,00175,00175,00900
26 feb 2024178,00178,00170,00175,00175,004000
23 feb 2024157,52163,50157,52163,50163,501600
22 feb 2024153,10159,57151,70157,03157,032300
21 feb 2024151,69153,75151,69152,45152,451100
20 feb 2024152,69156,78150,00151,33151,332000
16 feb 2024152,93157,10152,69152,69152,691700
15 feb 2024153,10155,25149,92153,99153,991600
14 feb 2024149,00158,37147,64153,06153,062300
13 feb 2024151,01151,10145,95147,42147,424100
12 feb 2024154,98156,10151,25152,13152,131900
09 feb 2024151,30153,44151,30152,87152,871100
08 feb 2024152,06154,01151,12151,73151,732400
07 feb 2024154,30155,69152,04152,04152,04800
06 feb 2024153,15154,99153,15154,60154,601200
05 feb 2024154,71157,21153,69153,69153,693400
02 feb 2024155,47157,92154,70155,67155,67900
01 feb 2024154,00158,78154,00157,49157,492600
31 ene 2024157,92158,51154,00154,67154,671200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...