Stockscreener 앱 받기
373.46
2.08%
-7.93
시간 외 거래:
374.14
0.68
+0.18%
Biglari Holdings Inc 주식 (BH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-27 | $391.9 | $364.2 | $27.74 | 238,299.0 | -2.08% |
| 2026-07-24 | $404.6 | $379.8 | $24.86 | 316,794.0 | -0.50% |
| 2026-07-23 | $383.8 | $362.8 | $21.03 | 101,709.0 | +2.69% |
| 2026-07-22 | $388.2 | $366.0 | $22.22 | 152,818.0 | -5.15% |
| 2026-07-21 | $395.5 | $375.4 | $20.13 | 165,614.0 | +2.92% |
| 2026-07-20 | $386.3 | $355.0 | $31.31 | 267,589.0 | -0.47% |
| 2026-07-17 | $398.7 | $379.8 | $18.93 | 186,628.0 | -2.42% |
| 2026-07-16 | $396.7 | $384.9 | $11.79 | 47,977.0 | +1.42% |
| 2026-07-15 | $396.9 | $380.4 | $16.50 | 37,821.0 | +0.88% |
| 2026-07-14 | $392.1 | $376.4 | $15.69 | 52,277.0 | -1.37% |
| 2026-07-13 | $393.8 | $376.6 | $17.27 | 59,878.0 | +4.58% |
| 2026-07-10 | $403.5 | $361.0 | $42.48 | 63,520.0 | -5.49% |
| 2026-07-09 | $410.6 | $391.2 | $19.37 | 62,147.0 | -2.24% |
| 2026-07-08 | $417.1 | $396.4 | $20.74 | 63,109.0 | -2.01% |
| 2026-07-07 | $426.0 | $408.5 | $17.48 | 123,687.0 | -2.88% |
| 2026-07-06 | $431.4 | $418.2 | $13.19 | 46,491.0 | +0.79% |
| 2026-07-02 | $427.0 | $392.3 | $34.66 | 34,098.0 | +0.06% |
| 2026-07-01 | $436.4 | $416.3 | $20.14 | 42,525.0 | -1.26% |
| 2026-06-30 | $440.0 | $418.1 | $21.85 | 46,702.0 | -2.58% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $436.4 | $355.0 | $81.42 | 2,301,280.0 | -12.34% |
| 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% |
2.66%
자본화:
|
볼륨(24시간):