Biglari Holdings Inc Class A (BHa)

BHa
🏛️ 미국 →
1,545.00
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 825.00 825.00 793.93 793.93 0.0M
2023-12-28 825.00 848.50 819.00 819.00 0.0M
2023-12-27 825.00 825.00 825.00 825.00 0.0M
2023-12-26 847.63 847.63 847.63 847.63 0.0M
2023-12-22 840.68 840.68 840.68 840.68 0.0M
2023-12-19 852.00 852.00 852.00 852.00 0.0M
2023-12-18 880.00 880.00 880.00 880.00 0.0M
2023-12-15 890.00 890.00 885.00 890.00 0.0M
2023-12-14 890.00 894.00 872.20 890.00 0.0M
2023-12-13 875.00 890.00 875.00 890.00 0.0M
2023-12-12 811.00 860.00 811.00 859.69 0.0M
2023-12-11 735.00 800.00 735.00 800.00 0.0M
2023-12-08 754.23 754.23 754.23 754.23 0.0M
2023-12-06 739.00 739.00 739.00 739.00 0.0M
2023-12-05 739.05 739.05 739.05 739.05 0.0M
2023-12-04 740.53 740.53 740.53 740.53 0.0M
2023-12-01 735.00 735.00 735.00 735.00 0.0M
2023-11-30 735.03 735.03 735.00 735.00 0.0M
2023-11-29 744.00 744.00 735.00 735.00 0.0M
2023-11-28 730.17 730.17 730.17 730.17 0.0M
2023-11-27 724.69 724.69 724.69 724.69 0.0M
2023-11-22 724.69 724.69 724.69 724.69 0.0M
2023-11-21 735.00 735.00 715.00 715.00 0.0M
2023-11-20 730.74 730.74 730.74 730.74 0.0M
2023-11-14 720.00 720.00 712.00 712.80 0.0M
2023-11-13 700.00 700.00 700.00 700.00 0.0M
2023-11-08 739.00 739.00 739.00 739.00 0.0M
2023-11-06 775.00 775.00 775.00 775.00 0.0M
2023-11-02 760.00 760.00 760.00 760.00 0.0M
2023-11-01 725.00 725.00 725.00 725.00 0.0M
2023-10-27 735.22 735.22 711.00 711.00 0.0M
2023-10-24 735.00 735.00 735.00 735.00 0.0M
2023-10-20 745.00 745.00 700.29 700.29 0.0M
2023-10-19 750.00 750.00 744.00 744.00 0.0M
2023-10-17 793.30 793.30 749.00 749.00 0.0M
2023-10-16 751.40 751.40 751.40 751.40 0.0M
2023-10-12 735.00 735.00 723.97 725.00 0.0M
2023-10-11 790.00 790.00 734.40 734.40 0.0M
2023-10-10 804.00 804.00 804.00 804.00 0.0M
2023-10-09 798.68 798.68 798.68 798.68 0.0M
2023-10-06 829.81 829.81 829.81 829.81 0.0M
2023-09-28 837.49 837.49 837.49 837.49 0.0M
2023-09-27 824.90 824.90 824.90 824.90 0.0M
2023-09-26 819.75 825.00 819.75 825.00 0.0M
2023-09-22 825.00 825.00 811.00 811.00 0.0M
2023-09-21 815.52 816.31 807.65 816.31 0.0M
2023-09-20 840.00 840.00 819.00 819.00 0.0M
2023-09-15 847.41 855.00 819.00 819.00 0.0M
2023-09-14 884.19 884.19 874.00 874.00 0.0M
2023-09-13 895.00 895.00 890.00 890.00 0.0M
2023-09-12 914.50 922.96 900.00 922.96 0.0M
2023-09-11 924.19 924.19 924.19 924.19 0.0M
2023-09-08 911.00 911.08 911.00 911.08 0.0M
2023-09-07 912.41 912.60 911.00 911.31 0.0M
2023-09-06 925.95 925.95 925.95 925.95 0.0M
2023-09-01 918.00 929.00 911.01 929.00 0.0M
2023-08-31 924.79 924.79 919.00 919.00 0.0M
2023-08-30 911.55 926.88 911.55 926.88 0.0M
2023-08-29 909.51 922.00 909.51 921.90 0.0M
2023-08-28 927.82 927.82 919.98 919.98 0.0M
2023-08-25 919.94 919.94 919.94 919.94 0.0M
2023-08-22 911.00 911.00 911.00 911.00 0.0M
2023-08-21 919.29 919.29 915.00 915.00 0.0M
2023-08-18 919.72 925.00 919.72 920.00 0.0M
2023-08-15 934.00 934.00 933.02 933.02 0.0M
2023-08-14 973.99 973.99 939.02 939.02 0.0M
2023-08-11 975.00 975.00 975.00 975.00 0.0M
2023-08-08 985.00 985.00 964.37 964.37 0.0M
2023-08-07 1,000.00 1,000.00 984.45 984.45 0.0M
2023-08-04 999.00 1,004.00 989.00 997.33 0.0M
2023-08-03 1,004.00 1,004.00 1,000.00 1,000.00 0.0M
2023-07-31 1,006.24 1,006.24 1,006.24 1,006.24 0.0M
2023-07-28 1,013.50 1,013.50 1,013.50 1,013.50 0.0M
2023-07-27 1,009.64 1,009.64 1,009.64 1,009.64 0.0M
2023-07-24 1,007.88 1,010.00 995.00 995.00 0.0M
2023-07-21 989.00 989.00 989.00 989.00 0.0M
2023-07-20 1,001.02 1,001.02 985.47 985.47 0.0M
2023-07-19 993.96 993.96 989.04 989.04 0.0M
2023-07-18 997.00 997.00 989.00 989.00 0.0M
2023-07-17 994.00 994.00 994.00 994.00 0.0M
2023-07-13 997.62 1,016.87 997.62 1,011.81 0.0M
2023-07-12 1,002.77 1,002.77 1,002.77 1,002.77 0.0M
2023-07-11 988.00 1,008.16 980.51 1,002.30 0.0M
2023-07-10 979.21 986.96 979.21 986.96 0.0M
2023-07-07 962.11 988.97 962.11 974.56 0.0M
2023-07-06 979.85 979.85 971.98 972.00 0.0M
2023-07-05 969.73 984.92 969.73 984.92 0.0M
2023-07-03 973.52 973.52 973.52 973.52 0.0M
2023-06-30 970.00 970.00 950.00 950.00 0.0M
2023-06-28 939.00 939.00 939.00 939.00 0.0M
2023-06-27 939.03 939.03 939.00 939.00 0.0M
2023-06-26 957.51 957.51 957.51 957.51 0.0M
2023-06-22 940.86 953.43 940.86 953.43 0.0M
2023-06-21 945.00 945.00 945.00 945.00 0.0M
2023-06-20 945.72 958.50 943.00 943.49 0.0M
2023-06-16 997.00 997.00 937.65 937.65 0.0M
2023-06-15 1,010.12 1,010.12 1,009.95 1,009.95 0.0M
2023-06-13 1,011.80 1,011.80 1,006.82 1,006.82 0.0M
2023-06-12 1,011.60 1,019.74 1,011.60 1,019.74 0.0M
2023-06-08 1,017.08 1,020.49 1,015.00 1,019.74 0.0M
2023-06-07 1,025.00 1,025.00 1,021.00 1,021.00 0.0M
2023-06-06 1,031.03 1,046.80 1,031.03 1,040.00 0.0M
2023-06-05 1,050.00 1,050.00 1,038.55 1,038.55 0.0M
2023-06-02 1,058.50 1,058.50 1,040.00 1,040.00 0.0M
2023-06-01 1,008.00 1,050.45 1,001.13 1,050.45 0.0M
2023-05-30 996.91 1,018.70 996.91 1,009.94 0.0M
2023-05-26 979.51 1,006.15 979.51 1,006.15 0.0M
2023-05-25 959.96 995.00 954.00 992.47 0.0M
2023-05-24 943.13 950.00 938.00 938.00 0.0M
2023-05-23 937.50 938.25 937.50 938.25 0.0M
2023-05-22 920.00 947.90 920.00 928.72 0.0M
2023-05-19 912.86 919.86 912.86 919.86 0.0M
2023-05-18 925.95 925.95 917.33 917.33 0.0M
2023-05-17 912.31 944.41 902.61 915.06 0.0M
2023-05-16 902.28 910.96 902.28 910.96 0.0M
2023-05-15 903.35 912.27 899.68 912.27 0.0M
2023-05-11 910.20 913.55 910.20 913.55 0.0M
2023-05-10 900.00 908.53 900.00 908.53 0.0M
2023-05-09 921.00 921.00 915.95 915.95 0.0M
2023-05-08 925.01 925.01 925.00 925.00 0.0M
2023-05-05 925.00 929.00 924.00 929.00 0.0M
2023-05-04 922.28 922.28 914.64 914.64 0.0M
2023-05-03 901.03 922.31 901.03 922.31 0.0M
2023-05-02 885.00 888.84 885.00 888.84 0.0M
2023-05-01 869.00 885.00 869.00 885.00 0.0M
2023-04-28 861.82 866.99 860.01 864.55 0.0M
2023-04-27 867.52 867.52 867.52 867.52 0.0M
2023-04-26 870.00 870.00 863.25 863.25 0.0M
2023-04-25 870.00 870.00 869.88 869.88 0.0M
2023-04-24 859.53 859.53 845.00 854.54 0.0M
2023-04-21 860.00 860.00 843.06 843.06 0.0M
2023-04-20 850.04 850.04 850.04 850.04 0.0M
2023-04-19 834.51 834.51 834.51 834.51 0.0M
2023-04-18 824.16 830.64 824.16 825.51 0.0M
2023-04-13 834.76 834.76 834.76 834.76 0.0M
2023-04-12 839.08 839.08 839.08 839.08 0.0M
2023-04-11 840.00 846.35 839.97 846.35 0.0M
2023-04-10 849.84 849.84 840.00 840.00 0.0M
2023-04-06 839.28 839.28 839.28 839.28 0.0M
2023-04-05 834.75 834.75 834.75 834.75 0.0M
2023-03-30 832.49 832.49 832.49 832.49 0.0M
2023-03-28 822.57 829.46 822.57 829.46 0.0M
2023-03-24 825.00 825.00 817.00 817.00 0.0M
2023-03-23 828.35 829.00 825.00 825.00 0.0M
2023-03-22 825.00 829.76 825.00 829.76 0.0M
2023-03-21 834.50 834.50 827.00 827.00 0.0M
2023-03-20 845.99 853.42 825.00 825.00 0.0M
2023-03-17 875.00 875.00 815.63 815.63 0.0M
2023-03-16 875.04 875.04 875.04 875.04 0.0M
2023-03-15 891.00 891.00 885.00 885.00 0.0M
2023-03-14 898.12 909.70 898.12 909.70 0.0M
2023-03-13 899.50 901.70 890.04 901.70 0.0M
2023-03-10 901.00 901.00 900.00 900.00 0.0M
2023-03-09 895.77 901.00 895.77 901.00 0.0M
2023-03-08 897.50 900.00 897.50 900.00 0.0M
2023-03-07 897.50 900.26 897.50 900.26 0.0M
2023-03-06 904.00 904.00 897.50 897.50 0.0M
2023-03-03 904.40 904.40 903.76 903.76 0.0M
2023-03-02 894.54 894.54 894.54 894.54 0.0M
2023-03-01 889.70 889.70 889.70 889.70 0.0M
2023-02-28 900.00 903.00 895.00 895.00 0.0M
2023-02-27 890.00 895.01 890.00 894.50 0.0M
2023-02-24 855.90 877.00 854.55 877.00 0.0M
2023-02-23 851.25 851.25 851.25 851.25 0.0M
2023-02-22 848.48 856.97 848.48 856.97 0.0M
2023-02-21 850.05 850.05 850.05 850.05 0.0M
2023-02-17 845.64 845.64 845.64 845.64 0.0M
2023-02-14 845.05 850.00 845.05 850.00 0.0M
2023-02-13 850.00 850.00 845.05 845.05 0.0M
2023-02-10 842.00 845.00 842.00 845.00 0.0M
2023-02-09 845.38 845.38 845.38 845.38 0.0M
2023-02-08 835.00 835.00 835.00 835.00 0.0M
2023-02-07 826.98 844.99 826.98 844.99 0.0M
2023-02-06 820.00 822.50 820.00 820.02 0.0M
2023-02-03 813.15 820.00 813.15 820.00 0.0M
2023-02-02 814.65 815.12 809.44 813.10 0.0M
2023-02-01 796.06 814.96 795.51 814.96 0.0M
2023-01-31 795.00 800.00 795.00 800.00 0.0M
2023-01-30 779.45 785.30 777.01 785.30 0.0M
2023-01-27 777.22 793.48 777.22 787.63 0.0M
2023-01-26 755.50 776.96 755.50 771.61 0.0M
2023-01-25 734.90 749.96 734.90 749.60 0.0M
2023-01-24 734.00 734.90 734.00 734.90 0.0M
2023-01-23 732.85 733.40 730.06 732.35 0.0M
2023-01-20 727.50 733.46 727.50 732.50 0.0M
2023-01-19 721.00 721.00 721.00 721.00 0.0M
2023-01-18 724.00 724.39 724.00 724.39 0.0M
2023-01-17 727.00 727.00 727.00 727.00 0.0M
2023-01-13 726.97 726.97 726.97 726.97 0.0M
2023-01-12 700.05 706.50 700.05 705.00 0.0M
2023-01-11 699.78 707.50 699.78 700.00 0.0M
2023-01-10 704.00 707.50 700.06 704.02 0.0M
2023-01-09 705.00 705.00 698.79 704.00 0.0M
2023-01-06 699.47 704.00 698.00 704.00 0.0M
2023-01-05 700.35 700.35 687.50 688.00 0.0M
2023-01-03 691.08 691.08 691.08 691.08 0.0M