Stockscreener 앱 받기
200.00
7.32%
-15.80
시간 외 거래:
200.00
Biglari Holdings Inc. 주식 (BH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $215.3 | $198.7 | $16.62 | 9,102.0 | -7.32% |
| 2024-05-16 | $219.0 | $211.3 | $7.74 | 3,208.0 | +0.92% |
| 2024-05-15 | $216.1 | $208.8 | $7.25 | 2,879.0 | +2.20% |
| 2024-05-14 | $209.9 | $203.0 | $6.95 | 2,916.0 | +3.13% |
| 2024-05-13 | $216.1 | $202.4 | $13.75 | 4,025.0 | -4.31% |
| 2024-05-10 | $212.0 | $208.0 | $4.00 | 1,493.0 | +1.19% |
| 2024-05-09 | $209.5 | $203.3 | $6.15 | 2,914.0 | +3.03% |
| 2024-05-08 | $203.8 | $201.0 | $2.80 | 1,176.0 | +0.72% |
| 2024-05-07 | $204.0 | $199.8 | $4.14 | 1,305.0 | +0.43% |
| 2024-05-06 | $207.0 | $198.9 | $8.09 | 1,809.0 | -1.44% |
| 2024-05-03 | $205.7 | $199.4 | $6.32 | 2,141.0 | +1.77% |
| 2024-05-02 | $201.0 | $197.4 | $3.62 | 968.0 | +0.77% |
| 2024-05-01 | $199.7 | $196.7 | $2.99 | 1,140.0 | +0.89% |
| 2024-04-30 | $203.0 | $196.7 | $6.39 | 4,477.0 | -3.19% |
| 2024-04-29 | $207.0 | $200.1 | $6.94 | 4,760.0 | -1.57% |
| 2024-04-26 | $207.0 | $200.7 | $6.28 | 2,359.0 | +2.73% |
| 2024-04-25 | $201.9 | $196.9 | $5.03 | 1,149.0 | +0.58% |
| 2024-04-24 | $201.6 | $198.5 | $3.14 | 2,262.0 | -0.88% |
| 2024-04-23 | $202.5 | $199.0 | $3.48 | 3,385.0 | +0.47% |
| 2024-04-22 | $203.0 | $197.3 | $5.72 | 4,949.0 | +0.65% |
| 2024-04-19 | $200.0 | $193.4 | $6.58 | 2,206.0 | +1.61% |
| 2024-04-18 | $198.5 | $192.2 | $6.28 | 2,958.0 | +2.29% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $219.0 | $196.7 | $22.32 | 44,178.0 | +1.47% |
| 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% |
0.39%
0.69%
자본화:
|
볼륨(24시간):