Stockscreener 앱 받기
334.84
1.00%
4.15
Biglari Holdings Inc 주식 (BH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-06 | $336.6 | $329.6 | $7.04 | 13,787.0 | +1.18% |
| 2025-10-03 | $335.7 | $326.8 | $8.89 | 12,087.0 | -0.76% |
| 2025-10-02 | $334.8 | $319.7 | $15.08 | 11,702.0 | +3.14% |
| 2025-10-01 | $325.9 | $314.6 | $11.26 | 12,707.0 | -0.18% |
| 2025-09-30 | $325.3 | $317.1 | $8.26 | 9,425.0 | -0.24% |
| 2025-09-29 | $332.9 | $323.8 | $9.10 | 10,082.0 | -0.85% |
| 2025-09-26 | $328.0 | $318.4 | $9.63 | 12,603.0 | +1.97% |
| 2025-09-25 | $321.7 | $312.1 | $9.55 | 14,648.0 | +1.01% |
| 2025-09-24 | $318.5 | $309.5 | $8.93 | 13,300.0 | +1.40% |
| 2025-09-23 | $323.6 | $309.0 | $14.61 | 13,918.0 | -0.17% |
| 2025-09-22 | $314.0 | $306.8 | $7.27 | 12,125.0 | +0.47% |
| 2025-09-19 | $313.6 | $307.0 | $6.53 | 35,540.0 | +0.82% |
| 2025-09-18 | $312.9 | $306.8 | $6.04 | 8,246.0 | +0.14% |
| 2025-09-17 | $315.6 | $307.3 | $8.31 | 10,459.0 | -0.11% |
| 2025-09-16 | $314.4 | $304.3 | $10.13 | 17,332.0 | -1.18% |
| 2025-09-15 | $314.1 | $301.2 | $12.91 | 17,741.0 | +3.12% |
| 2025-09-12 | $317.4 | $303.9 | $13.51 | 15,805.0 | -4.23% |
| 2025-09-11 | $318.1 | $302.7 | $15.41 | 15,453.0 | +3.59% |
| 2025-09-10 | $315.8 | $306.1 | $9.71 | 14,131.0 | -1.79% |
| 2025-09-09 | $317.1 | $309.9 | $7.23 | 18,023.0 | -0.74% |
| 2025-09-08 | $317.1 | $309.6 | $7.52 | 20,349.0 | +0.95% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $336.6 | $314.6 | $22.05 | 50,283.0 | +3.38% |
| 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% |
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% |
1.62%
0.26%
자본화:
|
볼륨(24시간):