Stockscreener 앱 받기
297.39
3.04%
-9.31
시간 외 거래:
297.39
Biglari Holdings Inc 주식 (BH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-29 | $305.7 | $293.0 | $12.75 | 80,155.0 | -3.04% |
| 2026-04-28 | $314.5 | $303.4 | $11.16 | 96,421.0 | -2.39% |
| 2026-04-27 | $316.5 | $304.2 | $12.34 | 45,421.0 | +1.57% |
| 2026-04-24 | $311.8 | $302.1 | $9.69 | 42,748.0 | +1.09% |
| 2026-04-23 | $310.9 | $301.5 | $9.43 | 167,718.0 | +0.63% |
| 2026-04-22 | $311.4 | $298.5 | $12.85 | 40,658.0 | +1.71% |
| 2026-04-21 | $303.2 | $289.0 | $14.20 | 82,530.0 | +2.49% |
| 2026-04-20 | $311.4 | $289.2 | $22.19 | 101,849.0 | -5.18% |
| 2026-04-17 | $328.6 | $301.7 | $26.94 | 93,102.0 | -2.30% |
| 2026-04-16 | $335.5 | $314.7 | $20.82 | 55,813.0 | -6.10% |
| 2026-04-15 | $336.7 | $329.7 | $7.05 | 42,747.0 | +0.17% |
| 2026-04-14 | $338.7 | $328.3 | $10.41 | 17,585.0 | +1.34% |
| 2026-04-13 | $330.6 | $321.1 | $9.43 | 97,515.0 | +1.38% |
| 2026-04-10 | $335.4 | $322.2 | $13.19 | 49,377.0 | -0.44% |
| 2026-04-09 | $341.4 | $301.2 | $40.24 | 103,294.0 | -4.00% |
| 2026-04-08 | $360.3 | $338.5 | $21.80 | 399,319.0 | +1.59% |
| 2026-04-07 | $339.3 | $332.9 | $6.42 | 92,444.0 | -0.53% |
| 2026-04-06 | $338.5 | $326.3 | $12.19 | 34,191.0 | +1.38% |
| 2026-04-02 | $341.1 | $322.2 | $18.96 | 57,888.0 | +0.08% |
| 2026-04-01 | $338.7 | $326.9 | $11.76 | 44,995.0 | +0.89% |
| 2026-03-31 | $329.7 | $311.4 | $18.39 | 42,512.0 | +5.86% |
Biglari Holdings Inc 주식 (BH) 연도별 가격 이력
이 심층 분석에서는 Biglari Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Biglari Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Biglari Holdings Inc 주식 (BH) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $360.3 | $289.0 | $71.31 | 1,825,925.0 | -9.77% |
| 2026-03 | $383.0 | $293.6 | $89.41 | 2,905,414.0 | -15.01% |
| 2026-02 | $423.8 | $366.2 | $57.57 | 2,509,860.0 | +3.40% |
| 2026-01 | $483.6 | $331.2 | $152.4 | 1,390,576.0 | +12.81% |
Biglari Holdings Inc 주식 (BH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $364.9 | $287.6 | $77.34 | 1,277,932.0 | +15.08% |
| 2025-11 | $372.4 | $266.5 | $105.9 | 2,005,888.0 | -18.65% |
| 2025-10 | $381.8 | $314.6 | $67.24 | 241,808.0 | +11.64% |
| 2025-09 | $332.9 | $301.2 | $31.68 | 363,984.0 | +4.11% |
| 2025-08 | $322.1 | $273.4 | $48.68 | 508,056.0 | +0.83% |
| 2025-07 | $324.7 | $282.4 | $42.31 | 410,991.0 | +5.51% |
| 2025-06 | $296.4 | $245.1 | $51.33 | 517,990.0 | +18.24% |
| 2025-05 | $267.0 | $225.7 | $41.30 | 650,012.0 | +6.11% |
| 2025-04 | $238.6 | $195.1 | $43.53 | 163,853.0 | +7.56% |
| 2025-03 | $244.0 | $207.0 | $37.00 | 116,580.0 | -11.66% |
| 2025-02 | $256.1 | $225.0 | $31.14 | 64,007.0 | +5.65% |
| 2025-01 | $269.0 | $213.1 | $55.90 | 149,758.0 | -8.76% |
Biglari Holdings Inc 주식 (BH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $271.4 | $208.4 | $62.96 | 327,921.0 | +21.66% |
| 2024-11 | $217.7 | $170.8 | $46.84 | 155,514.0 | +23.56% |
| 2024-10 | $173.6 | $164.6 | $8.98 | 32,729.0 | -0.99% |
| 2024-09 | $178.9 | $159.7 | $19.26 | 53,089.0 | -3.90% |
| 2024-08 | $200.0 | $168.4 | $31.58 | 31,911.0 | -10.84% |
| 2024-07 | $202.0 | $181.3 | $20.70 | 42,465.0 | +3.81% |
| 2024-06 | $199.9 | $180.0 | $19.88 | 52,424.0 | -2.82% |
| 2024-05 | $219.0 | $192.7 | $26.31 | 56,598.0 | +0.95% |
| 2024-04 | $207.0 | $188.0 | $19.00 | 55,407.0 | +3.92% |
| 2024-03 | $207.0 | $169.0 | $37.97 | 66,411.0 | +9.51% |
| 2024-02 | $178.0 | $145.9 | $32.06 | 43,557.0 | +11.99% |
| 2024-01 | $170.0 | $150.5 | $19.50 | 52,056.0 | -6.22% |
0.95%
2.39%
자본화:
|
볼륨(24시간):