Stockscreener 앱 받기
250.68
2.86%
6.98
Biglari Holdings Inc 주식 (BH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $253.1 | $234.0 | $19.12 | 100,002.0 | +2.86% |
| 2024-12-19 | $255.0 | $232.3 | $22.65 | 45,284.0 | +3.08% |
| 2024-12-18 | $262.4 | $235.9 | $26.55 | 9,724.0 | -7.90% |
| 2024-12-17 | $265.7 | $232.1 | $33.63 | 16,814.0 | +8.66% |
| 2024-12-16 | $244.3 | $220.8 | $23.52 | 6,608.0 | +2.34% |
| 2024-12-13 | $239.7 | $230.8 | $8.84 | 3,158.0 | -2.23% |
| 2024-12-12 | $239.7 | $230.7 | $9.01 | 6,050.0 | +2.30% |
| 2024-12-11 | $234.6 | $228.5 | $6.09 | 5,945.0 | +0.96% |
| 2024-12-10 | $232.5 | $224.0 | $8.49 | 6,228.0 | +1.01% |
| 2024-12-09 | $233.7 | $226.2 | $7.42 | 4,356.0 | -1.46% |
| 2024-12-06 | $236.5 | $225.0 | $11.50 | 12,451.0 | -0.14% |
| 2024-12-05 | $231.5 | $219.5 | $11.98 | 10,651.0 | +2.60% |
| 2024-12-04 | $229.0 | $221.5 | $7.52 | 6,491.0 | +0.08% |
| 2024-12-03 | $226.3 | $216.9 | $9.38 | 16,262.0 | +3.68% |
| 2024-12-02 | $219.5 | $208.4 | $11.11 | 11,033.0 | +2.67% |
| 2024-11-29 | $216.0 | $208.7 | $7.29 | 1,460.0 | -2.13% |
| 2024-11-27 | $217.7 | $204.3 | $13.38 | 9,349.0 | +3.94% |
| 2024-11-26 | $208.0 | $201.0 | $6.97 | 5,510.0 | -0.06% |
| 2024-11-25 | $211.7 | $205.2 | $6.54 | 7,901.0 | +0.28% |
| 2024-11-22 | $208.5 | $203.8 | $4.68 | 4,119.0 | -1.00% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $265.7 | $208.4 | $57.34 | 361,059.0 | +19.13% |
| 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% |
Biglari Holdings Inc 주식 (BH) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $147.5 | $135.2 | $12.24 | 42,002.0 | -3.52% |
| 2022-11 | $147.2 | $136.3 | $10.91 | 35,177.0 | +4.28% |
| 2022-10 | $141.9 | $117.4 | $24.57 | 51,985.0 | +19.33% |
| 2022-09 | $133.0 | $115.2 | $17.78 | 38,814.0 | -14.28% |
| 2022-08 | $140.0 | $118.5 | $21.50 | 43,422.0 | +12.19% |
| 2022-07 | $125.0 | $117.3 | $7.67 | 45,875.0 | -2.03% |
| 2022-06 | $136.9 | $113.8 | $23.13 | 92,786.0 | -8.23% |
| 2022-05 | $147.5 | $123.5 | $23.99 | 68,508.0 | -1.96% |
| 2022-04 | $147.7 | $133.3 | $14.35 | 48,770.0 | -5.68% |
| 2022-03 | $167.4 | $138.8 | $28.56 | 105,298.0 | +5.22% |
| 2022-02 | $140.9 | $110.6 | $30.39 | 74,889.0 | +15.97% |
| 2022-01 | $144.8 | $113.0 | $31.79 | 62,874.0 | -16.88% |
0.81%
1.71%
자본화:
|
볼륨(24시간):