Hot Features
프리미엄
Biglari Holdings Inc (BH)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6 | -2.67451190158 | 224.34 | 228.93 | 211.83 | 6064 | 218.18545464 | CS |
| 4 | -20.58 | -8.61376192868 | 238.92 | 271.35 | 211.83 | 17672 | 248.39917987 | CS |
| 12 | 45.4 | 26.2518792645 | 172.94 | 271.35 | 170.31 | 11129 | 233.10562008 | CS |
| 26 | 20.34 | 10.2727272727 | 198 | 271.35 | 159.69 | 5943 | 223.20637972 | CS |
| 52 | 64.05 | 41.5127357573 | 154.29 | 271.35 | 145.95 | 4238 | 212.91958962 | CS |
| 156 | 85.83 | 64.7724700023 | 132.51 | 271.35 | 110.56 | 3336 | 179.15034003 | CS |
| 260 | 105.24 | 93.050397878 | 113.1 | 271.35 | 37.85 | 5669 | 128.3123234 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737157200 | 218.34 | 3.95 | 1.84 | 215.5 | 219.97 | 215.5 | 5733 |
| 1737070800 | 214.39 | -4.58 | -2.09 | 219.36 | 221 | 213.1 | 2812 |
| 1736984400 | 218.97 | -0.21 | -0.10 | 223 | 226.18 | 217.22 | 4123 |
| 1736898000 | 219.18 | 0.86 | 0.39 | 222.03 | 223 | 216.8 | 6949 |
| 1736811600 | 218.32 | 0.16 | 0.07 | 211.83 | 221.08 | 211.83 | 5909 |
| 1736552400 | 218.16 | -9.95 | -4.36 | 224.34 | 228.93 | 214.18 | 10528 |
| 1736379600 | 228.11 | -8.29 | -3.51 | 233.07 | 234 | 227.23 | 8110 |
| 1736293200 | 236.4 | -11.77 | -4.74 | 245.52 | 248.2 | 229.74 | 19137 |
| 1736206800 | 248.17 | -9.59 | -3.72 | 257.68 | 260 | 248.05 | 7214 |
| 1735947600 | 257.76 | 7.8 | 3.12 | 249.96 | 269 | 244.7 | 32472 |
| 1735861200 | 249.96 | -4.33 | -1.70 | 254.29 | 257.08 | 244.98 | 11087 |
| 1735688400 | 254.29 | -1.71 | -0.67 | 255.76 | 262.69 | 251.87 | 24299 |
| 1735602000 | 256 | -1.2 | -0.47 | 249.7 | 262.98 | 249.59 | 8852 |
| 1735342800 | 257.2 | -5.72 | -2.18 | 259.14 | 266.9939 | 252.62 | 10741 |
| 1735256400 | 262.92 | -1.63 | -0.62 | 262.58999 | 271.35 | 260.45999 | 8289 |
| 1735077840 | 264.55 | 10.96 | 4.32 | 251.25 | 266.925 | 251.25 | 12043 |
| 1734997200 | 253.59 | 2.91 | 1.16 | 250.34 | 258.99 | 248 | 27231 |
| 1734738000 | 250.68 | 6.98 | 2.86 | 238.92 | 253.13 | 234.0101 | 100620 |
| 1734651600 | 243.7 | 7.29 | 3.08 | 236.87 | 254.9899 | 232.34 | 45314 |
| 1734565200 | 236.41 | -20.28 | -7.90 | 256.04 | 262.45 | 235.9 | 9729 |
| 1734478800 | 256.69 | 20.45 | 8.66 | 235 | 265.73 | 232.1038 | 16835 |
| 1734392400 | 236.24 | 5.41 | 2.34 | 231.01 | 244.27 | 220.75 | 6628 |
| 1734133200 | 230.83 | -5.27 | -2.23 | 238.71 | 239.66 | 228.96 | 3158 |
| 1734046800 | 236.1 | 5.31 | 2.30 | 234.49 | 239.68 | 230.67 | 6051 |
| 1733960400 | 230.79 | 2.19 | 0.96 | 231.71 | 234.595 | 225.53 | 6224 |
| 1733874000 | 228.6 | 2.29 | 1.01 | 230.27 | 232.49 | 224 | 6348 |
| 1733787600 | 226.31 | -3.36 | -1.46 | 229.97 | 233.66 | 226.24 | 4386 |
| 1733528400 | 229.67 | -0.33 | -0.14 | 232.28 | 236.505 | 225 | 12481 |
| 1733442000 | 230 | 5.82 | 2.60 | 228.05 | 231.5027 | 219.52 | 10651 |
| 1733355600 | 224.18 | 0.18 | 0.08 | 224 | 228.98 | 221.46 | 6491 |
| 1733269200 | 224 | 7.96 | 3.68 | 217.73 | 226.3 | 216.8 | 16262 |
| 1733182800 | 216.04 | 5.61 | 2.67 | 212.43 | 219.5 | 208.39 | 11225 |
| 1732917840 | 210.43 | -4.57 | -2.13 | 214.33 | 216 | 208.7129 | 1487 |
| 1732750800 | 215 | 8.14 | 3.94 | 207.44 | 217.69 | 204.305 | 9738 |
| 1732664400 | 206.86 | -0.12 | -0.06 | 205.88 | 208 | 201.03 | 5594 |
| 1732578000 | 206.98 | 0.57 | 0.28 | 208.88 | 211.69 | 205.15 | 7900 |
| 1732318800 | 206.41 | -2.09 | -1.00 | 208.49 | 208.49 | 203.81 | 4407 |
| 1732232400 | 208.5 | -2.11 | -1.00 | 209.64 | 213.95 | 200.01 | 7864 |
| 1732146000 | 210.61 | 1.58 | 0.76 | 210 | 213.5 | 209.93 | 6894 |
| 1732059600 | 209.03 | -0.97 | -0.46 | 209.56 | 213 | 205 | 10700 |
| 1731973200 | 210 | 0 | 0.00 | 210.11 | 215 | 189.21 | 19961 |
| 1731714000 | 210 | -2.16 | -1.02 | 214.12 | 214.7788 | 204.94 | 18809 |
| 1731627600 | 212.16 | 8.16 | 4.00 | 204.04 | 215.06 | 202.01 | 14628 |
| 1731541200 | 204 | 18.52 | 9.98 | 186.83 | 205 | 186.31 | 14627 |
| 1731454800 | 185.48 | 10.95 | 6.27 | 174.7 | 187 | 171.94 | 9302 |
| 1731368400 | 174.53 | -6.07 | -3.36 | 179.47 | 179.9051 | 170.9999 | 2639 |
| 1731109200 | 180.6 | 0.72 | 0.40 | 180.62 | 183.31 | 180 | 2671 |
| 1731022800 | 179.88 | -0.09 | -0.05 | 180.59 | 182.37 | 177.11 | 2422 |
| 1730936400 | 179.97 | 6.97 | 4.03 | 173 | 180.99 | 173 | 11988 |
| 1730850000 | 173 | 0 | 0.00 | 171.53 | 173 | 171.5 | 780 |
| 1730763600 | 173 | 0 | 0.00 | 170.85 | 173 | 170.85 | 679 |
| 1730500800 | 173 | 2.69 | 1.58 | 171.57 | 173 | 170.9 | 1396 |
| 1730414400 | 170.31 | -2.69 | -1.55 | 172.41 | 172.475 | 170.31 | 653 |
| 1730328000 | 173 | 0.21 | 0.12 | 172.24 | 173 | 171.95 | 765 |
| 1730241600 | 172.79 | 0.18 | 0.10 | 171.05 | 172.89 | 170.96 | 664 |
| 1730155200 | 172.61 | 0.33 | 0.19 | 172.96 | 173 | 171.97 | 860 |
| 1729896000 | 172.28 | 1.34 | 0.78 | 172.94 | 173 | 170.95 | 3611 |
| 1729809600 | 170.94 | 0.04 | 0.02 | 170.05 | 170.94 | 168.31 | 1197 |
| 1729723200 | 170.9 | 5.54 | 3.35 | 165.41 | 170.9 | 165.41 | 2017 |
| 1729636800 | 165.36 | -2.16 | -1.29 | 168.06 | 168.324 | 165.36 | 1154 |
| 1729550400 | 167.52 | -4.48 | -2.60 | 173 | 173 | 167.5 | 2635 |
| 1729291200 | 172 | -0.5 | -0.29 | 173 | 173 | 171.6 | 1000 |
