Stockscreener 앱 받기
213.30
1.44%
-3.11
시간 외 거래:
214.57
1.27
+0.60%
Biglari Holdings Inc 주식 (BH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $215.0 | $208.5 | $6.54 | 4,846.0 | -1.44% |
| 2025-04-02 | $218.0 | $209.5 | $8.50 | 2,606.0 | +1.60% |
| 2025-04-01 | $216.1 | $210.6 | $5.51 | 4,464.0 | -1.63% |
| 2025-03-31 | $220.0 | $209.0 | $11.03 | 19,453.0 | +0.19% |
| 2025-03-28 | $221.7 | $213.5 | $8.14 | 4,505.0 | -3.54% |
| 2025-03-27 | $225.4 | $208.3 | $17.05 | 9,637.0 | +5.99% |
| 2025-03-26 | $212.2 | $207.0 | $5.24 | 5,573.0 | +0.70% |
| 2025-03-25 | $218.8 | $208.6 | $10.22 | 8,410.0 | -4.01% |
| 2025-03-24 | $221.0 | $213.9 | $7.12 | 3,792.0 | +3.26% |
| 2025-03-21 | $221.0 | $211.2 | $9.83 | 5,821.0 | -5.45% |
| 2025-03-20 | $225.8 | $219.8 | $5.94 | 2,663.0 | +1.63% |
| 2025-03-19 | $223.0 | $207.3 | $15.62 | 2,700.0 | +5.98% |
| 2025-03-18 | $212.4 | $207.0 | $5.39 | 2,363.0 | -1.92% |
| 2025-03-17 | $218.0 | $210.5 | $7.47 | 3,483.0 | -2.07% |
| 2025-03-14 | $217.8 | $212.7 | $5.16 | 3,775.0 | +2.83% |
| 2025-03-13 | $220.7 | $210.4 | $10.27 | 1,788.0 | -2.70% |
| 2025-03-12 | $221.7 | $214.3 | $7.35 | 3,001.0 | +0.98% |
| 2025-03-11 | $219.8 | $207.7 | $12.11 | 8,463.0 | +0.83% |
| 2025-03-10 | $222.5 | $211.0 | $11.51 | 7,807.0 | -2.44% |
| 2025-03-07 | $225.2 | $214.0 | $11.19 | 3,213.0 | -1.81% |
| 2025-03-06 | $224.4 | $219.5 | $4.82 | 5,702.0 | -1.10% |
| 2025-03-05 | $225.0 | $217.7 | $7.28 | 4,037.0 | +1.06% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $218.0 | $208.5 | $9.50 | 16,762.0 | -1.50% |
| 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% |
Biglari Holdings Inc 주식 (BH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $183.5 | $144.3 | $39.21 | 60,243.0 | +13.11% |
| 2023-11 | $159.7 | $137.0 | $22.67 | 64,719.0 | -1.32% |
| 2023-10 | $169.6 | $143.5 | $26.08 | 90,101.0 | -10.98% |
| 2023-09 | $187.9 | $164.0 | $23.90 | 54,355.0 | -10.75% |
| 2023-08 | $205.0 | $178.0 | $26.98 | 64,270.0 | -8.45% |
| 2023-07 | $207.5 | $195.0 | $12.47 | 45,388.0 | +3.05% |
| 2023-06 | $218.5 | $187.3 | $31.21 | 79,320.0 | -4.31% |
| 2023-05 | $210.3 | $171.3 | $39.07 | 61,362.0 | +18.95% |
| 2023-04 | $176.8 | $163.2 | $13.65 | 34,892.0 | +2.36% |
| 2023-03 | $183.3 | $163.1 | $20.15 | 62,285.0 | -5.90% |
| 2023-02 | $184.2 | $161.4 | $22.81 | 48,917.0 | +10.26% |
| 2023-01 | $166.1 | $137.8 | $28.26 | 48,138.0 | +17.49% |
6.83%
1.39%
자본화:
|
볼륨(24시간):