NYSE - Delayed Quote • USD
Biglari Holdings Inc. (BH)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 4:01 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 193.42 | 200.00 | 193.42 | 199.73 | 199.73 | 2,200 |
Apr 18, 2024 | 192.19 | 198.47 | 192.19 | 196.57 | 196.57 | 3,200 |
Apr 17, 2024 | 195.78 | 196.01 | 191.15 | 192.16 | 192.16 | 1,400 |
Apr 16, 2024 | 191.52 | 197.35 | 191.52 | 195.07 | 195.07 | 1,400 |
Apr 15, 2024 | 193.00 | 197.49 | 191.36 | 193.02 | 193.02 | 1,700 |
Apr 12, 2024 | 196.07 | 196.07 | 190.32 | 191.07 | 191.07 | 1,300 |
Apr 11, 2024 | 192.96 | 197.06 | 191.81 | 195.00 | 195.00 | 1,400 |
Apr 10, 2024 | 192.89 | 195.00 | 188.63 | 192.02 | 192.02 | 2,200 |
Apr 9, 2024 | 195.54 | 198.79 | 193.02 | 195.06 | 195.06 | 1,000 |
Apr 8, 2024 | 193.63 | 198.17 | 193.01 | 195.36 | 195.36 | 700 |
Apr 5, 2024 | 194.11 | 197.00 | 190.26 | 194.17 | 194.17 | 1,000 |
Apr 4, 2024 | 193.56 | 197.90 | 193.56 | 194.97 | 194.97 | 1,300 |
Apr 3, 2024 | 195.00 | 201.50 | 192.00 | 193.93 | 193.93 | 4,900 |
Apr 2, 2024 | 197.90 | 200.00 | 190.10 | 197.11 | 197.11 | 2,200 |
Apr 1, 2024 | 189.99 | 199.00 | 188.00 | 198.41 | 198.41 | 6,700 |
Mar 28, 2024 | 189.99 | 190.98 | 186.56 | 189.68 | 189.68 | 4,300 |
Mar 27, 2024 | 188.59 | 190.18 | 184.51 | 188.60 | 188.60 | 2,200 |
Mar 26, 2024 | 200.00 | 200.18 | 186.21 | 187.39 | 187.39 | 3,200 |
Mar 25, 2024 | 198.00 | 203.63 | 198.00 | 200.78 | 200.78 | 1,400 |
Mar 22, 2024 | 203.00 | 204.99 | 200.00 | 201.01 | 201.01 | 2,600 |
Mar 21, 2024 | 198.40 | 203.92 | 198.40 | 202.69 | 202.69 | 3,500 |
Mar 20, 2024 | 198.72 | 203.00 | 195.00 | 199.40 | 199.40 | 2,400 |
Mar 19, 2024 | 203.42 | 204.35 | 197.42 | 199.00 | 199.00 | 2,000 |
Mar 18, 2024 | 195.20 | 206.97 | 190.86 | 201.24 | 201.24 | 6,000 |
Mar 15, 2024 | 184.03 | 198.03 | 181.21 | 197.97 | 197.97 | 10,000 |
Mar 14, 2024 | 192.54 | 193.00 | 184.30 | 185.28 | 185.28 | 1,300 |
Mar 13, 2024 | 194.07 | 197.06 | 188.25 | 193.99 | 193.99 | 4,100 |
Mar 12, 2024 | 187.40 | 196.85 | 182.28 | 191.15 | 191.15 | 4,300 |
Mar 11, 2024 | 183.06 | 191.11 | 173.90 | 185.00 | 185.00 | 4,700 |
Mar 8, 2024 | 190.18 | 190.18 | 180.93 | 184.02 | 184.02 | 3,000 |
Mar 7, 2024 | 190.95 | 191.24 | 186.52 | 188.86 | 188.86 | 2,200 |
Mar 6, 2024 | 179.32 | 192.70 | 179.32 | 190.10 | 190.10 | 3,300 |
Mar 5, 2024 | 181.99 | 181.99 | 175.11 | 177.76 | 177.76 | 1,500 |
Mar 4, 2024 | 169.40 | 184.18 | 169.40 | 181.01 | 181.01 | 3,600 |
Mar 1, 2024 | 172.41 | 172.41 | 169.00 | 169.00 | 169.00 | 800 |
Feb 29, 2024 | 173.12 | 177.10 | 171.80 | 173.21 | 173.21 | 900 |
Feb 28, 2024 | 174.01 | 178.01 | 171.00 | 171.00 | 171.00 | 6,600 |
Feb 27, 2024 | 175.39 | 177.61 | 175.00 | 175.00 | 175.00 | 900 |
Feb 26, 2024 | 178.00 | 178.00 | 170.00 | 175.00 | 175.00 | 4,000 |
Feb 23, 2024 | 157.52 | 163.50 | 157.52 | 163.50 | 163.50 | 1,600 |
Feb 22, 2024 | 153.10 | 159.57 | 151.70 | 157.03 | 157.03 | 2,300 |
Feb 21, 2024 | 151.69 | 153.75 | 151.69 | 152.45 | 152.45 | 1,100 |
Feb 20, 2024 | 152.69 | 156.78 | 150.00 | 151.33 | 151.33 | 2,000 |
Feb 16, 2024 | 152.93 | 157.10 | 152.69 | 152.69 | 152.69 | 1,700 |
Feb 15, 2024 | 153.10 | 155.25 | 149.92 | 153.99 | 153.99 | 1,600 |
Feb 14, 2024 | 149.00 | 158.37 | 147.64 | 153.06 | 153.06 | 2,300 |
Feb 13, 2024 | 151.01 | 151.10 | 145.95 | 147.42 | 147.42 | 4,100 |
Feb 12, 2024 | 154.98 | 156.10 | 151.25 | 152.13 | 152.13 | 1,900 |
Feb 9, 2024 | 151.30 | 153.44 | 151.30 | 152.87 | 152.87 | 1,100 |
Feb 8, 2024 | 152.06 | 154.01 | 151.12 | 151.73 | 151.73 | 2,400 |
Feb 7, 2024 | 154.30 | 155.69 | 152.04 | 152.04 | 152.04 | 800 |
Feb 6, 2024 | 153.15 | 154.99 | 153.15 | 154.60 | 154.60 | 1,200 |
Feb 5, 2024 | 154.71 | 157.21 | 153.69 | 153.69 | 153.69 | 3,400 |
Feb 2, 2024 | 155.47 | 157.92 | 154.70 | 155.67 | 155.67 | 900 |
Feb 1, 2024 | 154.00 | 158.78 | 154.00 | 157.49 | 157.49 | 2,600 |
Jan 31, 2024 | 157.92 | 158.51 | 154.00 | 154.67 | 154.67 | 1,200 |
Jan 30, 2024 | 158.25 | 158.25 | 154.04 | 157.28 | 157.28 | 1,000 |
Jan 29, 2024 | 156.76 | 158.03 | 155.25 | 156.98 | 156.98 | 500 |
Jan 26, 2024 | 157.98 | 157.98 | 154.98 | 157.89 | 157.89 | 600 |
Jan 25, 2024 | 156.25 | 158.33 | 155.79 | 157.31 | 157.31 | 1,200 |
Jan 24, 2024 | 154.00 | 158.01 | 153.30 | 154.11 | 154.11 | 1,200 |
Jan 23, 2024 | 157.88 | 157.88 | 152.51 | 153.04 | 153.04 | 2,200 |
Jan 22, 2024 | 153.08 | 156.47 | 153.08 | 156.05 | 156.05 | 1,700 |
Jan 19, 2024 | 152.37 | 154.67 | 150.52 | 151.40 | 151.40 | 1,500 |
Jan 18, 2024 | 154.63 | 156.57 | 150.50 | 152.34 | 152.34 | 1,900 |
Jan 17, 2024 | 154.29 | 156.98 | 154.15 | 154.96 | 154.96 | 2,600 |
Jan 16, 2024 | 159.01 | 159.99 | 156.12 | 156.12 | 156.12 | 1,800 |
Jan 12, 2024 | 163.68 | 164.08 | 159.02 | 160.44 | 160.44 | 2,200 |
Jan 11, 2024 | 162.92 | 165.88 | 161.51 | 162.33 | 162.33 | 1,500 |
Jan 10, 2024 | 167.31 | 168.10 | 160.96 | 163.50 | 163.50 | 4,500 |
Jan 9, 2024 | 166.16 | 169.75 | 164.49 | 166.74 | 166.74 | 2,100 |
Jan 8, 2024 | 164.00 | 169.45 | 164.00 | 167.33 | 167.33 | 1,300 |
Jan 5, 2024 | 162.79 | 170.00 | 161.87 | 164.05 | 164.05 | 6,400 |
Jan 4, 2024 | 161.00 | 162.01 | 160.99 | 160.99 | 160.99 | 7,100 |
Jan 3, 2024 | 159.45 | 162.94 | 158.19 | 161.00 | 161.00 | 6,400 |
Jan 2, 2024 | 163.74 | 163.74 | 157.67 | 159.13 | 159.13 | 3,200 |
Dec 29, 2023 | 166.90 | 166.98 | 163.68 | 164.93 | 164.93 | 3,000 |
Dec 28, 2023 | 169.00 | 169.04 | 166.34 | 166.97 | 166.97 | 2,400 |
Dec 27, 2023 | 167.72 | 169.90 | 167.72 | 168.35 | 168.35 | 1,400 |
Dec 26, 2023 | 169.06 | 170.15 | 167.00 | 169.03 | 169.03 | 1,400 |
Dec 22, 2023 | 169.23 | 171.90 | 166.50 | 169.67 | 169.67 | 1,600 |
Dec 21, 2023 | 170.29 | 171.49 | 165.81 | 169.56 | 169.56 | 1,100 |
Dec 20, 2023 | 171.78 | 173.50 | 167.50 | 168.76 | 168.76 | 2,400 |
Dec 19, 2023 | 171.13 | 173.00 | 165.52 | 170.84 | 170.84 | 1,400 |
Dec 18, 2023 | 173.79 | 173.79 | 168.95 | 169.69 | 169.69 | 1,600 |
Dec 15, 2023 | 178.77 | 178.77 | 171.66 | 171.69 | 171.69 | 6,100 |
Dec 14, 2023 | 180.00 | 180.94 | 176.47 | 178.93 | 178.93 | 2,700 |
Dec 13, 2023 | 172.21 | 183.50 | 171.10 | 179.89 | 179.89 | 6,300 |
Dec 12, 2023 | 160.25 | 175.39 | 160.25 | 171.44 | 171.44 | 7,700 |
Dec 11, 2023 | 152.00 | 160.76 | 149.90 | 159.41 | 159.41 | 8,200 |
Dec 8, 2023 | 149.92 | 151.00 | 149.92 | 150.94 | 150.94 | 700 |
Dec 7, 2023 | 149.49 | 152.24 | 149.45 | 151.72 | 151.72 | 2,200 |
Dec 6, 2023 | 149.94 | 150.94 | 147.51 | 148.40 | 148.40 | 5,600 |
Dec 5, 2023 | 147.00 | 152.98 | 147.00 | 148.48 | 148.48 | 1,500 |
Dec 4, 2023 | 146.66 | 150.90 | 146.63 | 148.40 | 148.40 | 1,700 |
Dec 1, 2023 | 144.29 | 150.35 | 144.29 | 148.58 | 148.58 | 1,600 |
Nov 30, 2023 | 144.41 | 147.01 | 144.20 | 145.82 | 145.82 | 1,600 |
Nov 29, 2023 | 149.15 | 149.30 | 143.40 | 143.94 | 143.94 | 2,400 |
Nov 28, 2023 | 148.62 | 153.00 | 144.74 | 145.12 | 145.12 | 1,700 |
Nov 27, 2023 | 145.17 | 152.41 | 145.17 | 149.23 | 149.23 | 2,100 |
Nov 24, 2023 | 146.20 | 146.20 | 145.69 | 146.04 | 146.04 | 400 |
Nov 22, 2023 | 144.65 | 146.24 | 144.00 | 145.57 | 145.57 | 1,900 |
Nov 21, 2023 | 143.40 | 146.00 | 143.00 | 143.27 | 143.27 | 1,200 |
Nov 20, 2023 | 143.92 | 149.27 | 142.01 | 144.19 | 144.19 | 1,600 |
Nov 17, 2023 | 149.56 | 149.56 | 142.01 | 145.44 | 145.44 | 3,400 |
Nov 16, 2023 | 148.94 | 149.88 | 147.63 | 147.70 | 147.70 | 1,500 |
Nov 15, 2023 | 147.52 | 149.99 | 147.33 | 149.11 | 149.11 | 1,700 |
Nov 14, 2023 | 143.20 | 148.37 | 138.00 | 147.94 | 147.94 | 9,200 |
Nov 13, 2023 | 142.90 | 143.19 | 137.01 | 141.70 | 141.70 | 8,300 |
Nov 10, 2023 | 141.88 | 143.23 | 141.49 | 142.60 | 142.60 | 1,700 |
Nov 9, 2023 | 145.07 | 145.07 | 142.50 | 142.94 | 142.94 | 3,700 |
Nov 8, 2023 | 145.74 | 149.82 | 142.78 | 146.00 | 146.00 | 3,300 |
Nov 7, 2023 | 148.21 | 150.79 | 145.90 | 146.52 | 146.52 | 3,000 |
Nov 6, 2023 | 156.36 | 156.54 | 147.39 | 148.96 | 148.96 | 7,400 |
Nov 3, 2023 | 159.03 | 159.68 | 156.70 | 158.07 | 158.07 | 3,000 |
Nov 2, 2023 | 150.22 | 154.24 | 150.17 | 152.77 | 152.77 | 3,600 |
Nov 1, 2023 | 147.63 | 151.97 | 146.59 | 147.87 | 147.87 | 2,500 |
Oct 31, 2023 | 145.46 | 148.74 | 144.96 | 147.77 | 147.77 | 1,600 |
Oct 30, 2023 | 145.50 | 148.63 | 144.00 | 146.88 | 146.88 | 2,500 |
Oct 27, 2023 | 144.99 | 147.00 | 143.51 | 144.66 | 144.66 | 1,500 |
Oct 26, 2023 | 146.78 | 148.39 | 144.00 | 145.14 | 145.14 | 3,400 |
Oct 25, 2023 | 147.85 | 152.80 | 144.98 | 147.88 | 147.88 | 2,000 |
Oct 24, 2023 | 147.61 | 148.28 | 145.90 | 146.63 | 146.63 | 2,700 |
Oct 23, 2023 | 151.44 | 154.45 | 147.03 | 147.99 | 147.99 | 3,900 |
Oct 20, 2023 | 149.79 | 149.79 | 145.11 | 148.20 | 148.20 | 3,700 |
Oct 19, 2023 | 156.75 | 157.05 | 147.00 | 148.95 | 148.95 | 7,400 |
Oct 18, 2023 | 155.15 | 159.68 | 155.15 | 158.35 | 158.35 | 7,400 |
Oct 17, 2023 | 154.15 | 157.31 | 152.00 | 155.90 | 155.90 | 2,900 |
Oct 16, 2023 | 146.90 | 155.24 | 146.90 | 153.96 | 153.96 | 6,500 |
Oct 13, 2023 | 146.35 | 150.00 | 146.35 | 147.03 | 147.03 | 5,800 |
Oct 12, 2023 | 152.75 | 152.75 | 145.11 | 146.77 | 146.77 | 6,200 |
Oct 11, 2023 | 157.00 | 157.00 | 152.65 | 152.65 | 152.65 | 3,100 |
Oct 10, 2023 | 155.11 | 159.59 | 155.11 | 157.79 | 157.79 | 1,500 |
Oct 9, 2023 | 157.40 | 158.53 | 151.75 | 154.84 | 154.84 | 7,000 |
Oct 6, 2023 | 155.63 | 163.99 | 155.63 | 158.36 | 158.36 | 1,800 |
Oct 5, 2023 | 164.06 | 164.94 | 153.00 | 155.88 | 155.88 | 9,500 |
Oct 4, 2023 | 162.75 | 165.15 | 160.12 | 164.05 | 164.05 | 4,500 |
Oct 3, 2023 | 166.00 | 166.77 | 162.50 | 162.66 | 162.66 | 4,000 |
Oct 2, 2023 | 166.00 | 169.59 | 166.00 | 166.01 | 166.01 | 1,100 |
Sep 29, 2023 | 167.20 | 167.50 | 165.52 | 166.00 | 166.00 | 1,400 |
Sep 28, 2023 | 165.92 | 171.94 | 164.58 | 166.86 | 166.86 | 1,000 |
Sep 27, 2023 | 167.96 | 167.96 | 164.00 | 166.31 | 166.31 | 1,900 |
Sep 26, 2023 | 166.43 | 166.50 | 164.01 | 166.01 | 166.01 | 1,800 |
Sep 25, 2023 | 165.00 | 167.51 | 164.59 | 165.40 | 165.40 | 1,300 |
Sep 22, 2023 | 166.92 | 170.00 | 164.59 | 165.89 | 165.89 | 3,900 |
Sep 21, 2023 | 164.54 | 168.64 | 164.54 | 167.08 | 167.08 | 2,200 |
Sep 20, 2023 | 165.62 | 169.47 | 165.00 | 166.31 | 166.31 | 1,800 |
Sep 19, 2023 | 169.94 | 169.99 | 164.02 | 166.01 | 166.01 | 4,600 |
Sep 18, 2023 | 167.80 | 170.99 | 165.00 | 169.14 | 169.14 | 1,900 |
Sep 15, 2023 | 175.80 | 175.80 | 166.77 | 166.78 | 166.78 | 5,900 |
Sep 14, 2023 | 178.08 | 178.50 | 175.90 | 175.91 | 175.91 | 2,500 |
Sep 13, 2023 | 177.00 | 179.98 | 175.93 | 177.25 | 177.25 | 2,100 |
Sep 12, 2023 | 181.88 | 181.88 | 178.34 | 179.25 | 179.25 | 1,500 |
Sep 11, 2023 | 181.17 | 184.64 | 180.08 | 181.34 | 181.34 | 1,600 |
Sep 8, 2023 | 185.00 | 185.83 | 184.97 | 184.99 | 184.99 | 2,000 |
Sep 7, 2023 | 183.96 | 186.35 | 180.73 | 185.27 | 185.27 | 3,800 |
Sep 6, 2023 | 180.25 | 186.37 | 180.25 | 183.72 | 183.72 | 8,200 |
Sep 5, 2023 | 185.00 | 187.45 | 182.97 | 183.03 | 183.03 | 2,200 |
Sep 1, 2023 | 187.90 | 187.90 | 183.53 | 186.19 | 186.19 | 2,700 |
Aug 31, 2023 | 186.00 | 187.85 | 186.00 | 186.00 | 186.00 | 1,900 |
Aug 30, 2023 | 183.45 | 188.19 | 183.45 | 184.88 | 184.88 | 1,800 |
Aug 29, 2023 | 182.89 | 189.00 | 182.89 | 185.19 | 185.19 | 2,300 |
Aug 28, 2023 | 185.00 | 186.49 | 182.90 | 183.75 | 183.75 | 2,200 |
Aug 25, 2023 | 186.55 | 187.80 | 185.00 | 186.62 | 186.62 | 1,500 |
Aug 24, 2023 | 185.00 | 187.75 | 185.00 | 186.51 | 186.51 | 1,800 |
Aug 23, 2023 | 182.27 | 186.00 | 181.35 | 185.80 | 185.80 | 2,700 |
Aug 22, 2023 | 179.11 | 186.88 | 178.00 | 181.90 | 181.90 | 4,000 |
Aug 21, 2023 | 185.00 | 185.18 | 179.68 | 179.68 | 179.68 | 2,900 |
Aug 18, 2023 | 179.07 | 186.04 | 179.07 | 183.50 | 183.50 | 6,400 |
Aug 17, 2023 | 183.69 | 190.99 | 179.70 | 179.98 | 179.98 | 1,900 |
Aug 16, 2023 | 187.00 | 188.70 | 183.82 | 183.82 | 183.82 | 3,000 |
Aug 15, 2023 | 188.91 | 188.91 | 187.22 | 187.22 | 187.22 | 1,700 |
Aug 14, 2023 | 192.87 | 192.87 | 187.95 | 189.74 | 189.74 | 6,900 |
Aug 11, 2023 | 193.64 | 196.60 | 193.64 | 194.56 | 194.56 | 1,300 |
Aug 10, 2023 | 195.85 | 195.85 | 194.09 | 194.09 | 194.09 | 1,000 |
Aug 9, 2023 | 193.13 | 196.70 | 190.72 | 195.85 | 195.85 | 3,100 |
Aug 8, 2023 | 194.60 | 197.73 | 192.03 | 193.13 | 193.13 | 2,500 |
Aug 7, 2023 | 198.70 | 200.01 | 194.13 | 194.91 | 194.91 | 5,900 |
Aug 4, 2023 | 202.93 | 204.93 | 197.37 | 198.74 | 198.74 | 5,400 |
Aug 3, 2023 | 202.92 | 204.98 | 202.77 | 203.25 | 203.25 | 1,400 |
Aug 2, 2023 | 202.00 | 204.26 | 202.00 | 203.50 | 203.50 | 1,600 |
Aug 1, 2023 | 203.52 | 203.65 | 202.10 | 203.40 | 203.40 | 1,200 |
Jul 31, 2023 | 202.12 | 204.59 | 200.89 | 203.16 | 203.16 | 1,900 |
Jul 28, 2023 | 203.84 | 203.84 | 201.27 | 201.27 | 201.27 | 1,500 |
Jul 27, 2023 | 205.84 | 205.84 | 201.00 | 202.90 | 202.90 | 1,700 |
Jul 26, 2023 | 205.77 | 205.77 | 201.69 | 204.06 | 204.06 | 2,400 |
Jul 25, 2023 | 201.19 | 205.99 | 201.19 | 203.50 | 203.50 | 1,300 |
Jul 24, 2023 | 204.89 | 204.89 | 201.57 | 203.17 | 203.17 | 2,200 |
Jul 21, 2023 | 199.88 | 204.84 | 199.88 | 203.70 | 203.70 | 3,000 |
Jul 20, 2023 | 202.75 | 202.75 | 197.04 | 200.27 | 200.27 | 1,800 |
Jul 19, 2023 | 199.12 | 204.85 | 197.13 | 203.21 | 203.21 | 1,600 |
Jul 18, 2023 | 199.00 | 201.50 | 197.04 | 199.00 | 199.00 | 2,500 |
Jul 17, 2023 | 201.47 | 201.99 | 197.05 | 197.92 | 197.92 | 2,300 |
Jul 14, 2023 | 202.36 | 203.49 | 200.46 | 202.23 | 202.23 | 1,200 |
Jul 13, 2023 | 207.19 | 207.47 | 201.51 | 203.37 | 203.37 | 1,600 |
Jul 12, 2023 | 204.08 | 206.99 | 200.83 | 205.77 | 205.77 | 1,700 |
Jul 11, 2023 | 197.37 | 203.00 | 197.11 | 202.03 | 202.03 | 2,900 |
Jul 10, 2023 | 197.04 | 200.37 | 197.04 | 197.37 | 197.37 | 2,300 |
Jul 7, 2023 | 197.73 | 198.17 | 195.20 | 197.49 | 197.49 | 2,600 |
Jul 6, 2023 | 199.85 | 201.93 | 195.00 | 196.91 | 196.91 | 4,000 |
Jul 5, 2023 | 203.44 | 203.47 | 196.57 | 202.61 | 202.61 | 4,300 |
Jul 3, 2023 | 195.97 | 200.14 | 195.50 | 197.63 | 197.63 | 2,700 |
Jun 30, 2023 | 194.73 | 199.22 | 194.45 | 197.14 | 197.14 | 2,700 |
Jun 29, 2023 | 189.84 | 196.64 | 189.84 | 194.34 | 194.34 | 2,400 |
Jun 28, 2023 | 189.00 | 189.80 | 187.29 | 188.24 | 188.24 | 2,100 |
Jun 27, 2023 | 190.64 | 193.90 | 189.00 | 189.90 | 189.90 | 2,800 |
Jun 26, 2023 | 192.61 | 203.96 | 191.00 | 191.13 | 191.13 | 2,100 |
Jun 23, 2023 | 191.08 | 196.26 | 191.01 | 194.21 | 194.21 | 9,500 |
Jun 22, 2023 | 196.40 | 196.85 | 192.25 | 192.90 | 192.90 | 1,500 |
Jun 21, 2023 | 191.00 | 197.60 | 191.00 | 194.06 | 194.06 | 2,400 |
Jun 20, 2023 | 197.00 | 202.33 | 190.95 | 191.10 | 191.10 | 2,800 |
Jun 16, 2023 | 198.14 | 201.47 | 197.11 | 198.70 | 198.70 | 3,900 |
Jun 15, 2023 | 200.00 | 202.12 | 199.68 | 199.68 | 199.68 | 2,200 |
Jun 14, 2023 | 204.04 | 204.04 | 200.00 | 200.69 | 200.69 | 1,900 |
Jun 13, 2023 | 204.99 | 204.99 | 200.62 | 202.00 | 202.00 | 1,900 |
Jun 12, 2023 | 197.97 | 204.98 | 197.97 | 204.02 | 204.02 | 2,500 |
Jun 9, 2023 | 202.01 | 203.13 | 197.00 | 197.85 | 197.85 | 4,700 |
Jun 8, 2023 | 203.27 | 208.60 | 197.78 | 202.91 | 202.91 | 4,800 |
Jun 7, 2023 | 211.84 | 213.60 | 201.00 | 202.53 | 202.53 | 10,300 |
Jun 6, 2023 | 207.98 | 212.50 | 206.00 | 210.73 | 210.73 | 4,600 |
Jun 5, 2023 | 211.70 | 218.50 | 208.00 | 209.13 | 209.13 | 6,700 |
Jun 2, 2023 | 212.70 | 213.25 | 209.81 | 212.87 | 212.87 | 3,200 |
Jun 1, 2023 | 205.87 | 213.25 | 205.87 | 211.27 | 211.27 | 7,100 |
May 31, 2023 | 205.38 | 207.01 | 202.92 | 206.03 | 206.03 | 2,500 |
May 30, 2023 | 208.45 | 210.33 | 205.58 | 206.69 | 206.69 | 3,800 |
May 26, 2023 | 204.70 | 208.00 | 201.69 | 206.94 | 206.94 | 3,300 |
May 25, 2023 | 199.00 | 204.64 | 198.58 | 203.97 | 203.97 | 5,600 |
May 24, 2023 | 195.00 | 199.95 | 193.98 | 197.57 | 197.57 | 2,500 |
May 23, 2023 | 193.05 | 195.92 | 192.06 | 194.75 | 194.75 | 1,700 |
May 22, 2023 | 194.99 | 197.06 | 190.18 | 191.61 | 191.61 | 3,000 |
May 19, 2023 | 193.89 | 194.00 | 191.40 | 193.98 | 193.98 | 4,800 |
May 18, 2023 | 193.89 | 193.89 | 191.65 | 192.89 | 192.89 | 1,400 |
May 17, 2023 | 188.42 | 193.50 | 187.01 | 192.96 | 192.96 | 6,000 |
May 16, 2023 | 187.55 | 188.48 | 186.70 | 188.33 | 188.33 | 2,200 |
May 15, 2023 | 183.32 | 188.70 | 183.32 | 186.70 | 186.70 | 3,300 |
May 12, 2023 | 184.49 | 184.49 | 182.80 | 183.32 | 183.32 | 2,300 |
May 11, 2023 | 183.75 | 184.46 | 182.03 | 183.00 | 183.00 | 900 |
May 10, 2023 | 186.29 | 186.85 | 182.05 | 183.20 | 183.20 | 1,200 |
May 9, 2023 | 184.38 | 188.48 | 183.02 | 185.21 | 185.21 | 1,500 |
May 8, 2023 | 191.12 | 192.00 | 183.95 | 186.02 | 186.02 | 3,200 |
May 5, 2023 | 185.36 | 192.46 | 185.30 | 191.05 | 191.05 | 5,200 |
May 4, 2023 | 185.23 | 185.23 | 182.58 | 184.19 | 184.19 | 1,800 |
May 3, 2023 | 182.88 | 186.99 | 182.88 | 184.54 | 184.54 | 2,200 |
May 2, 2023 | 178.88 | 184.90 | 175.81 | 183.19 | 183.19 | 3,700 |
May 1, 2023 | 173.20 | 178.56 | 171.26 | 178.56 | 178.56 | 2,600 |
Apr 28, 2023 | 176.50 | 176.50 | 171.77 | 173.20 | 173.20 | 2,300 |
Apr 27, 2023 | 173.39 | 176.80 | 172.00 | 174.90 | 174.90 | 1,200 |
Apr 26, 2023 | 172.61 | 174.50 | 172.00 | 174.16 | 174.16 | 1,300 |
Apr 25, 2023 | 174.63 | 174.95 | 170.59 | 173.44 | 173.44 | 1,200 |
Apr 24, 2023 | 174.24 | 175.00 | 173.53 | 174.65 | 174.65 | 4,900 |
Apr 21, 2023 | 170.27 | 174.98 | 170.27 | 174.25 | 174.25 | 4,100 |
Apr 20, 2023 | 166.01 | 172.35 | 166.01 | 171.71 | 171.71 | 1,600 |
Related Tickers
CNNE Cannae Holdings, Inc.
19.61
+0.31%
BJRI BJ's Restaurants, Inc.
32.10
+0.75%
FWRG First Watch Restaurant Group, Inc.
22.30
+0.45%
CHUY Chuy's Holdings, Inc.
30.59
+0.53%
BLMN Bloomin' Brands, Inc.
27.04
+0.04%
DIN Dine Brands Global, Inc.
43.35
+1.21%
TAST Carrols Restaurant Group, Inc.
9.52
+0.21%
2705.T OOTOYA Holdings Co., Ltd.
4,980.00
-0.60%
HDALF Haidilao International Holding Ltd.
2.4400
0.00%
AMHG Amergent Hospitality Group, Inc.
0.0001
0.00%