Biglari Holdings Inc (BH)

BH
🏛️ 미국 →
323.65
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
2025-09-30 325.31 324.45 317.11 323.65 0.0M
2025-09-29 329.00 332.90 323.80 324.44 0.0M
2025-09-26 322.00 327.99 318.35 327.21 0.0M
2025-09-25 316.31 321.67 312.13 320.90 0.0M
2025-09-24 314.08 318.47 309.54 317.70 0.0M
2025-09-23 316.33 323.63 309.02 313.32 0.0M
2025-09-22 312.34 314.02 306.75 313.84 0.0M
2025-09-19 310.52 313.57 307.04 312.36 0.0M
2025-09-18 312.87 312.87 306.83 309.81 0.0M
2025-09-17 307.27 315.58 307.27 309.39 0.0M
2025-09-16 314.42 314.42 304.29 309.72 0.0M
2025-09-15 303.66 314.13 301.22 313.42 0.0M
2025-09-12 317.43 317.43 303.92 303.94 0.0M
2025-09-11 306.10 318.08 302.66 317.37 0.0M
2025-09-10 311.25 315.79 306.08 306.38 0.0M
2025-09-09 314.70 317.15 309.91 311.97 0.0M
2025-09-08 314.27 317.10 309.58 314.28 0.0M
2025-09-05 313.21 317.32 307.60 311.31 0.0M
2025-09-04 308.16 314.70 307.26 310.90 0.0M
2025-09-03 305.97 314.26 305.23 309.97 0.1M
2025-09-02 305.38 314.90 303.46 308.35 0.0M
2025-08-29 320.00 322.07 310.73 310.87 0.0M
2025-08-28 319.73 319.99 310.06 319.80 0.0M
2025-08-27 314.07 316.92 308.53 316.92 0.0M
2025-08-26 306.72 314.28 305.43 310.96 0.0M
2025-08-25 304.83 312.33 299.70 303.88 0.0M
2025-08-22 298.21 311.69 293.03 305.54 0.0M
2025-08-21 302.64 303.00 291.74 295.62 0.0M
2025-08-20 304.99 305.60 299.05 302.05 0.0M
2025-08-19 300.64 309.67 300.01 305.00 0.0M
2025-08-18 313.58 317.75 302.65 303.10 0.0M
2025-08-15 290.04 318.36 288.35 312.89 0.1M
2025-08-14 285.46 290.20 280.00 288.27 0.0M
2025-08-13 284.93 291.10 279.14 287.22 0.0M
2025-08-12 284.31 288.27 277.07 283.95 0.0M
2025-08-11 274.85 288.49 274.05 284.36 0.0M
2025-08-08 282.18 282.18 273.39 275.24 0.0M
2025-08-07 292.80 295.91 281.30 281.31 0.0M
2025-08-06 290.86 299.30 289.55 291.79 0.0M
2025-08-05 295.91 295.91 289.46 291.89 0.0M
2025-08-04 299.93 305.09 293.08 294.23 0.0M
2025-08-01 308.53 310.44 297.26 298.97 0.0M
2025-07-31 307.01 309.96 301.35 308.32 0.0M
2025-07-30 310.82 316.05 306.72 310.75 0.0M
2025-07-29 313.01 318.00 305.65 309.14 0.0M
2025-07-28 319.75 319.75 311.24 313.90 0.0M
2025-07-25 313.00 320.77 309.99 319.55 0.0M
2025-07-24 322.42 322.42 312.64 313.69 0.0M
2025-07-23 324.41 328.65 319.00 324.71 0.0M
2025-07-22 317.90 323.91 314.60 322.64 0.0M
2025-07-21 307.36 317.61 303.96 315.91 0.0M
2025-07-18 303.49 305.66 298.70 304.83 0.0M
2025-07-17 298.18 301.10 294.58 300.56 0.0M
2025-07-16 293.93 298.81 289.43 297.15 0.0M
2025-07-15 293.96 294.58 289.57 293.69 0.0M
2025-07-14 295.62 298.50 288.53 294.07 0.0M
2025-07-11 297.34 297.34 290.92 296.70 0.0M
2025-07-10 300.14 308.62 295.58 298.67 0.0M
2025-07-09 297.00 301.82 289.27 301.34 0.0M
2025-07-08 287.51 295.81 285.31 295.50 0.0M
2025-07-07 288.00 288.88 282.42 287.63 0.0M
2025-07-03 291.83 293.43 286.62 290.00 0.0M
2025-07-02 294.14 297.50 289.99 292.17 0.0M
2025-07-01 289.28 298.49 285.25 294.14 0.0M
2025-06-30 293.30 293.81 289.07 292.21 0.0M
2025-06-27 291.72 295.00 286.23 291.47 0.0M
2025-06-26 292.08 293.18 286.65 289.32 0.0M
2025-06-25 286.83 293.41 283.29 289.48 0.0M
2025-06-24 293.50 296.40 286.44 287.32 0.0M
2025-06-23 283.70 292.50 281.92 291.95 0.0M
2025-06-20 274.95 283.48 271.99 282.57 0.0M
2025-06-18 273.83 278.36 271.99 274.29 0.0M
2025-06-17 271.66 274.12 266.77 272.12 0.0M
2025-06-16 260.25 273.76 255.87 273.18 0.0M
2025-06-13 255.48 258.72 251.90 256.52 0.0M
2025-06-12 257.03 261.54 253.59 258.72 0.0M
2025-06-11 267.08 267.09 255.81 257.19 0.0M
2025-06-10 269.91 272.17 265.55 266.44 0.0M
2025-06-09 265.00 271.00 261.09 267.07 0.1M
2025-06-06 260.20 264.47 256.16 263.70 0.0M
2025-06-05 260.62 262.08 254.02 257.11 0.0M
2025-06-04 253.55 266.06 253.55 260.33 0.1M
2025-06-03 254.19 261.35 248.97 254.23 0.0M
2025-06-02 247.14 255.97 245.07 251.81 0.0M
2025-05-30 253.04 256.08 244.01 247.14 0.1M
2025-05-29 260.23 267.00 250.64 252.75 0.1M
2025-05-28 250.03 263.95 249.01 261.07 0.1M
2025-05-27 250.00 255.75 244.78 251.10 0.1M
2025-05-23 244.74 253.61 242.70 246.97 0.0M
2025-05-22 233.10 246.98 233.10 246.42 0.1M
2025-05-21 235.20 239.11 230.12 234.33 0.0M
2025-05-20 241.77 244.27 235.70 237.52 0.0M
2025-05-19 240.80 243.05 237.79 241.53 0.0M
2025-05-16 240.15 243.80 237.38 241.74 0.0M
2025-05-15 236.69 241.00 236.41 239.00 0.0M
2025-05-14 237.31 238.70 234.00 237.12 0.0M
2025-05-13 238.53 242.00 234.28 237.40 0.0M
2025-05-12 247.21 247.21 232.00 237.00 0.0M
2025-05-09 241.76 246.46 238.28 239.53 0.0M
2025-05-08 239.95 247.04 239.16 243.18 0.0M
2025-05-07 237.76 239.17 233.04 237.11 0.0M
2025-05-06 229.42 235.72 229.42 235.46 0.0M
2025-05-05 228.84 239.42 228.84 232.83 0.0M
2025-05-02 228.57 237.30 227.13 233.95 0.0M
2025-05-01 237.00 237.00 225.70 226.56 0.0M
2025-04-30 228.93 234.56 222.54 232.91 0.0M
2025-04-29 229.13 238.58 227.39 232.22 0.0M
2025-04-28 222.49 232.54 222.29 232.54 0.0M
2025-04-25 224.47 231.79 221.50 223.40 0.0M
2025-04-24 222.74 228.95 222.26 226.99 0.0M
2025-04-23 224.62 227.89 222.10 223.52 0.0M
2025-04-22 218.09 229.46 217.64 219.61 0.0M
2025-04-21 215.93 220.00 214.75 216.52 0.0M
2025-04-17 209.37 222.44 206.62 220.03 0.0M
2025-04-16 216.02 216.02 207.15 208.85 0.0M
2025-04-15 216.69 218.76 213.26 216.00 0.0M
2025-04-14 210.03 216.19 208.64 214.39 0.0M
2025-04-11 203.99 209.97 195.05 209.68 0.0M
2025-04-10 212.08 212.08 202.36 204.26 0.0M
2025-04-09 203.64 221.00 200.33 217.29 0.0M
2025-04-08 208.41 213.36 200.83 203.60 0.0M
2025-04-07 200.31 207.30 199.33 202.02 0.0M
2025-04-04 208.27 208.27 201.56 203.78 0.0M
2025-04-03 209.12 215.00 208.46 213.30 0.0M
2025-04-02 209.46 217.96 209.46 216.41 0.0M
2025-04-01 214.65 216.14 210.63 213.01 0.0M
2025-03-31 215.88 220.03 209.00 216.54 0.0M
2025-03-28 221.67 221.67 213.53 216.14 0.0M
2025-03-27 209.52 225.39 208.34 224.07 0.0M
2025-03-26 211.13 212.25 207.01 211.40 0.0M
2025-03-25 216.18 218.85 208.63 209.93 0.0M
2025-03-24 215.77 221.00 213.88 218.71 0.0M
2025-03-21 220.46 221.00 211.17 211.81 0.0M
2025-03-20 219.85 225.79 219.85 224.03 0.0M
2025-03-19 209.31 222.97 207.35 220.43 0.0M
2025-03-18 208.69 212.39 207.00 208.00 0.0M
2025-03-17 217.61 217.98 210.51 212.07 0.0M
2025-03-14 213.00 217.84 212.68 216.56 0.0M
2025-03-13 214.22 220.72 210.45 210.60 0.0M
2025-03-12 219.69 221.66 214.31 216.45 0.0M
2025-03-11 214.78 219.80 207.69 214.35 0.0M
2025-03-10 214.76 222.52 211.01 212.58 0.0M
2025-03-07 221.81 225.20 214.01 217.89 0.0M
2025-03-06 221.99 224.36 219.54 221.90 0.0M
2025-03-05 222.01 224.98 217.70 224.36 0.0M
2025-03-04 223.10 230.47 220.61 222.01 0.0M
2025-03-03 243.00 244.00 222.00 228.79 0.0M
2025-02-28 244.62 245.12 238.76 245.12 0.0M
2025-02-27 245.00 245.45 239.78 242.33 0.0M
2025-02-26 239.86 248.04 239.86 245.45 0.0M
2025-02-25 237.20 243.27 237.20 241.79 0.0M
2025-02-24 235.00 242.50 235.00 237.11 0.0M
2025-02-21 246.85 246.85 233.61 234.28 0.0M
2025-02-20 250.28 254.99 243.10 244.00 0.0M
2025-02-19 240.00 256.15 239.50 251.88 0.0M
2025-02-18 240.88 247.57 234.05 238.75 0.0M
2025-02-14 245.00 246.02 241.07 241.83 0.0M
2025-02-13 239.72 245.00 235.64 242.88 0.0M
2025-02-12 240.76 241.13 235.91 237.56 0.0M
2025-02-11 236.24 244.32 236.24 240.05 0.0M
2025-02-10 234.36 239.75 234.00 236.69 0.0M
2025-02-07 232.34 235.61 230.18 231.21 0.0M
2025-02-06 233.81 237.50 231.03 233.33 0.0M
2025-02-05 236.00 239.51 232.36 235.33 0.0M
2025-02-04 230.84 237.05 230.22 234.75 0.0M
2025-02-03 227.56 232.22 225.00 228.79 0.0M
2025-01-31 235.47 235.90 228.93 232.01 0.0M
2025-01-30 230.73 236.50 230.73 233.86 0.0M
2025-01-29 227.26 232.87 226.93 231.70 0.0M
2025-01-28 226.28 232.18 226.28 229.73 0.0M
2025-01-27 223.42 234.35 223.42 228.09 0.0M
2025-01-24 220.38 225.91 220.38 225.24 0.0M
2025-01-23 218.87 222.53 218.87 222.05 0.0M
2025-01-22 221.34 224.75 219.43 221.57 0.0M
2025-01-21 221.22 223.69 215.32 220.92 0.0M
2025-01-17 216.15 219.97 215.50 218.34 0.0M
2025-01-16 219.36 219.36 213.10 214.39 0.0M
2025-01-15 223.00 223.10 217.22 218.97 0.0M
2025-01-14 222.03 223.00 216.80 219.18 0.0M
2025-01-13 217.31 221.08 215.48 218.32 0.0M
2025-01-10 224.34 228.93 214.18 218.16 0.0M
2025-01-08 233.07 234.00 227.23 228.11 0.0M
2025-01-07 245.52 248.20 229.74 236.40 0.0M
2025-01-06 257.68 260.00 248.05 248.17 0.0M
2025-01-03 247.60 269.00 244.70 257.76 0.0M
2025-01-02 254.29 257.08 244.98 249.96 0.0M