Stockscreener 앱 받기
275.24
2.16%
-6.07
Biglari Holdings Inc 주식 (BH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $282.2 | $273.4 | $8.79 | 19,286.0 | -2.16% |
| 2025-08-07 | $295.9 | $281.3 | $14.61 | 8,053.0 | -3.59% |
| 2025-08-06 | $299.3 | $289.5 | $9.75 | 27,064.0 | -0.03% |
| 2025-08-05 | $295.9 | $289.5 | $6.45 | 15,519.0 | -0.80% |
| 2025-08-04 | $305.1 | $293.1 | $12.01 | 12,829.0 | -1.59% |
| 2025-08-01 | $310.4 | $297.3 | $13.18 | 14,999.0 | -3.03% |
| 2025-07-31 | $310.0 | $301.4 | $8.61 | 15,108.0 | -0.78% |
| 2025-07-30 | $316.1 | $306.7 | $9.34 | 24,200.0 | +0.52% |
| 2025-07-29 | $318.0 | $305.6 | $12.36 | 34,556.0 | -1.52% |
| 2025-07-28 | $319.8 | $311.2 | $8.51 | 28,160.0 | -1.77% |
| 2025-07-25 | $320.8 | $310.0 | $10.78 | 23,192.0 | +1.87% |
| 2025-07-24 | $322.4 | $312.6 | $9.78 | 18,460.0 | -3.39% |
| 2025-07-23 | $324.7 | $320.7 | $4.03 | 7,198.0 | +0.64% |
| 2025-07-22 | $323.9 | $314.6 | $9.31 | 16,655.0 | +2.13% |
| 2025-07-21 | $317.6 | $304.0 | $13.65 | 24,166.0 | +3.63% |
| 2025-07-18 | $305.7 | $298.7 | $6.96 | 13,258.0 | +1.42% |
| 2025-07-17 | $301.1 | $294.6 | $6.52 | 12,524.0 | +1.15% |
| 2025-07-16 | $298.8 | $289.4 | $9.38 | 32,903.0 | +1.18% |
| 2025-07-15 | $294.6 | $289.6 | $5.00 | 17,165.0 | -0.13% |
| 2025-07-14 | $298.5 | $288.5 | $9.97 | 17,993.0 | -0.89% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $310.4 | $273.4 | $37.05 | 117,036.0 | -10.73% |
| 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% |
4.33%
자본화:
|
볼륨(24시간):