Stockscreener 앱 받기
383.75
0.46%
-1.78
시간 외 거래:
384.19
0.44
+0.11%
Biglari Holdings Inc 주식 (BH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $388.1 | $377.6 | $10.47 | 87,394.0 | -0.46% |
| 2026-09-03 | $400.0 | $384.4 | $15.63 | 105,397.0 | -2.15% |
| 2026-09-02 | $400.5 | $385.9 | $14.61 | 443,775.0 | +1.02% |
| 2026-09-01 | $391.2 | $377.5 | $13.72 | 292,531.0 | +0.39% |
| 2026-08-31 | $395.5 | $375.0 | $20.48 | 153,875.0 | +3.05% |
| 2026-08-28 | $386.2 | $370.3 | $15.94 | 62,749.0 | -0.57% |
| 2026-08-27 | $386.9 | $375.5 | $11.44 | 102,077.0 | -1.03% |
| 2026-08-26 | $386.8 | $377.0 | $9.78 | 64,585.0 | +0.89% |
| 2026-08-25 | $383.9 | $372.4 | $11.53 | 46,730.0 | +0.44% |
| 2026-08-24 | $394.1 | $376.1 | $18.05 | 47,474.0 | -2.78% |
| 2026-08-21 | $394.4 | $376.4 | $18.07 | 118,180.0 | -0.52% |
| 2026-08-20 | $398.6 | $381.9 | $16.71 | 105,685.0 | +0.18% |
| 2026-08-19 | $394.8 | $380.0 | $14.76 | 307,866.0 | +1.80% |
| 2026-08-18 | $400.0 | $381.1 | $18.92 | 399,216.0 | -2.04% |
| 2026-08-17 | $398.9 | $375.5 | $23.38 | 344,951.0 | +1.63% |
| 2026-08-14 | $398.0 | $380.5 | $17.50 | 103,859.0 | -0.81% |
| 2026-08-13 | $398.2 | $386.1 | $12.13 | 98,444.0 | -0.72% |
| 2026-08-12 | $393.8 | $376.5 | $17.33 | 160,642.0 | +2.12% |
| 2026-08-11 | $401.9 | $378.6 | $23.26 | 279,371.0 | -0.72% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $400.5 | $377.5 | $23.03 | 1,016,491.0 | -1.22% |
| 2026-08 | $409.1 | $369.1 | $40.01 | 3,575,746.0 | -2.14% |
| 2026-07 | $436.4 | $355.0 | $81.42 | 3,048,252.0 | -6.82% |
| 2026-06 | $443.0 | $282.3 | $160.7 | 1,200,877.0 | +46.66% |
| 2026-05 | $310.7 | $234.9 | $75.77 | 1,413,083.0 | -6.07% |
| 2026-04 | $360.3 | $289.0 | $71.31 | 1,792,546.0 | -6.17% |
| 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% |
0.59%
1.71%
자본화:
|
볼륨(24시간):