XNYS
Datos históricos de Biglari Holdings Inc.
Biglari Holdings Inc. · BH
$363.81
▲ +0.00 (+0.00%)
Última operación · 12/10/2026, 0:26:17 UTC
- Variación en el periodo
- +3.85%
- Máximo
- US$483.60
- 22 de enero de 2026
- Mínimo
- US$234.92
- 11 de mayo de 2026
- Volumen medio diario
- 0.1 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 368.00 | 368.59 | 360.08 | 363.81 | −1.06% | 57,061.098 |
| 8 oct 2026 | 367.56 | 372.69 | 365.15 | 367.70 | −0.33% | 51,437.351 |
| 7 oct 2026 | 365.00 | 371.24 | 361.56 | 368.90 | −0.26% | 118,278.666 |
| 6 oct 2026 | 368.62 | 374.50 | 364.36 | 369.87 | +1.50% | 71,969.224 |
| 5 oct 2026 | 366.37 | 375.01 | 364.10 | 364.40 | +0.18% | 61,726.903 |
| 2 oct 2026 | 362.00 | 364.42 | 356.48 | 363.76 | +1.84% | 44,658.432 |
| 1 oct 2026 | 340.11 | 362.37 | 338.94 | 357.19 | +3.88% | 70,148.707 |
| 30 sep 2026 | 338.09 | 344.88 | 337.00 | 343.86 | +1.25% | 71,738.506 |
| 29 sep 2026 | 342.05 | 346.50 | 338.60 | 339.63 | −0.71% | 54,636.405 |
| 28 sep 2026 | 340.12 | 350.76 | 340.12 | 342.06 | −0.80% | 56,891.954 |
| 25 sep 2026 | 347.98 | 350.73 | 340.05 | 344.81 | −1.09% | 64,030.234 |
| 24 sep 2026 | 343.36 | 353.29 | 343.36 | 348.61 | +0.48% | 80,730.431 |
| 23 sep 2026 | 345.18 | 349.63 | 338.92 | 346.96 | +0.19% | 92,176.969 |
| 22 sep 2026 | 341.22 | 354.21 | 341.22 | 346.30 | +0.92% | 86,992.867 |
| 21 sep 2026 | 349.09 | 349.19 | 336.41 | 343.13 | −0.64% | 116,856.71 |
| 18 sep 2026 | 353.61 | 353.61 | 341.35 | 345.34 | −2.15% | 115,378.926 |
| 17 sep 2026 | 361.47 | 361.47 | 342.48 | 352.93 | −0.78% | 176,251.486 |
| 16 sep 2026 | 346.85 | 358.53 | 346.85 | 355.72 | +2.63% | 325,337.057 |
| 15 sep 2026 | 364.33 | 364.35 | 339.57 | 346.62 | −5.02% | 141,087.635 |
| 14 sep 2026 | 375.00 | 386.02 | 364.71 | 364.95 | −2.07% | 149,888.374 |
| 11 sep 2026 | 367.69 | 373.58 | 359.23 | 372.67 | +2.36% | 98,994.418 |
| 10 sep 2026 | 362.07 | 368.37 | 354.01 | 364.09 | −0.09% | 259,647.675 |
| 9 sep 2026 | 355.00 | 372.32 | 350.58 | 364.42 | +1.63% | 284,600.966 |
| 8 sep 2026 | 413.36 | 413.36 | 357.60 | 358.58 | −6.56% | 76,337.004 |
| 4 sep 2026 | 384.16 | 388.11 | 377.64 | 383.75 | −0.46% | 88,202.907 |
| 3 sep 2026 | 397.01 | 400.00 | 384.37 | 385.53 | −2.15% | 105,402.169 |
| 2 sep 2026 | 387.92 | 400.53 | 385.92 | 393.99 | +1.02% | 443,778.648 |
| 1 sep 2026 | 390.00 | 391.22 | 377.50 | 390.01 | +0.39% | 292,534.692 |
| 31 ago 2026 | 375.03 | 395.51 | 375.03 | 388.48 | +3.05% | 157,332.383 |
| 28 ago 2026 | 380.66 | 386.25 | 370.31 | 376.97 | −0.57% | 62,773.84 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.