Stockscreener 앱 받기
292.17
0.67%
-1.97
시장 영업 전:
292.50
0.33
+0.11%
Biglari Holdings Inc 주식 (BH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-02 | $297.5 | $290.0 | $7.51 | 10,186.0 | -0.67% |
| 2025-07-01 | $298.5 | $285.2 | $13.24 | 16,322.0 | +0.66% |
| 2025-06-30 | $293.8 | $289.1 | $4.74 | 35,246.0 | +0.25% |
| 2025-06-27 | $295.0 | $286.2 | $8.77 | 21,672.0 | +0.74% |
| 2025-06-26 | $293.2 | $286.6 | $6.53 | 13,062.0 | -0.06% |
| 2025-06-25 | $293.4 | $283.3 | $10.12 | 20,156.0 | +0.75% |
| 2025-06-24 | $296.4 | $286.4 | $9.96 | 15,650.0 | -1.59% |
| 2025-06-23 | $292.5 | $281.9 | $10.58 | 15,591.0 | +3.32% |
| 2025-06-20 | $283.5 | $272.0 | $11.49 | 21,226.0 | +3.02% |
| 2025-06-18 | $278.4 | $272.0 | $6.37 | 20,464.0 | +0.80% |
| 2025-06-17 | $274.1 | $266.8 | $7.35 | 25,067.0 | -0.39% |
| 2025-06-16 | $273.8 | $255.9 | $17.89 | 44,027.0 | +6.49% |
| 2025-06-13 | $258.7 | $251.9 | $6.82 | 26,058.0 | -0.85% |
| 2025-06-12 | $261.5 | $253.6 | $7.95 | 10,652.0 | +0.59% |
| 2025-06-11 | $267.1 | $255.8 | $11.28 | 12,109.0 | -3.47% |
| 2025-06-10 | $272.2 | $265.6 | $6.62 | 9,983.0 | -0.24% |
| 2025-06-09 | $271.0 | $261.1 | $9.91 | 66,719.0 | +1.28% |
| 2025-06-06 | $264.5 | $256.2 | $8.31 | 20,923.0 | +2.56% |
| 2025-06-05 | $262.1 | $254.0 | $8.06 | 41,413.0 | -1.24% |
| 2025-06-04 | $266.1 | $253.6 | $12.51 | 59,014.0 | +2.40% |
| 2025-06-03 | $261.4 | $249.0 | $12.38 | 16,176.0 | +0.96% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $298.5 | $285.2 | $13.24 | 36,694.0 | -0.01% |
| 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% |
2.73%
1.01%
자본화:
|
볼륨(24시간):