Biglari Holdings Inc. - Class B
〈BH〉
| 走勢 | 代碼 | 英文簡稱 | 日期 | 成交價 | 漲跌 | 幅度(%) | 成交量 | ETF檔數 |
|---|---|---|---|---|---|---|---|---|
| DUK | Duke Energy | 11/06 | 124.0000 | 0.2300 | 0.19 | 4,674,724 | 102 | |
| AEP | American Electric Power | 11/06 | 119.5300 | -0.2300 | -0.19 | 6,242,570 | 82 | |
| CMCSA | Comcast | 11/06 | 27.3100 | -0.6300 | -2.25 | 32,811,160 | 81 | |
| PPL | PPL | 11/06 | 36.5000 | 0.1300 | 0.36 | 4,855,835 | 81 | |
| XEL | Xcel Energy | 11/06 | 80.5400 | -0.6500 | -0.80 | 5,096,267 | 72 | |
| BBT | Beacon Financial | 11/06 | 26.2300 | 0.0300 | 0.11 | 1,390,656 | 64 | |
| F | Ford Motor | 11/06 | 13.1200 | 0.0100 | 0.08 | 82,291,049 | 63 | |
| GE | GE Aerospace | 11/06 | 305.2700 | 0.1600 | 0.05 | 3,467,788 | 63 | |
| WFC | Wells Fargo | 11/06 | 86.0400 | -0.9100 | -1.05 | 16,800,171 | 63 | |
| SO | Southern | 11/06 | 90.9000 | -0.5100 | -0.56 | 4,916,221 | 62 | |
| DTE | DTE Energy | 11/06 | 134.0900 | 0.0900 | 0.07 | 2,006,076 | 62 | |
| HSBC | HSBC Holdings | 11/06 | 72.0100 | 1.0900 | 1.54 | 1,790,928 | 61 | |
| BA | Boeing | 11/06 | 196.5000 | -1.1200 | -0.57 | 7,740,505 | 55 | |
| UAL | United Airlines | 11/06 | 95.7200 | -0.9300 | -0.96 | 5,783,417 | 54 | |
| SRE | Sempra | 11/06 | 92.7800 | 0.3900 | 0.42 | 2,659,541 | 53 | |
| TEL | TE Connectivity | 11/06 | 242.5000 | -6.5000 | -2.61 | 1,941,309 | 53 | |
| JPM | JPMorgan Chase | 11/06 | 313.4200 | 1.7400 | 0.56 | 7,206,111 | 53 | |
| ETR | Entergy | 11/06 | 95.7000 | -0.5800 | -0.60 | 1,786,484 | 52 | |
| D | Dominion Energy | 11/06 | 60.5000 | 0.8100 | 1.36 | 5,331,193 | 52 | |
| CNP | CenterPoint Energy | 11/06 | 38.9900 | 0.1300 | 0.33 | 4,215,011 | 52 | |
| NEE | NextEra Energy | 11/06 | 82.0000 | -0.1400 | -0.17 | 6,212,724 | 52 | |
| SM | SM Energy | 11/06 | 17.9100 | 0.0600 | 0.34 | 3,283,977 | 51 | |
| AAL | American Airlines | 11/06 | 13.1500 | -0.2700 | -2.01 | 67,160,851 | 51 | |
| SCCO | Southern Copper | 11/06 | 137.2400 | 1.3200 | 0.97 | 1,872,730 | 49 | |
| RGP | Resources Connection | 11/06 | 4.5600 | -0.1900 | -4.00 | 375,619 | 49 | |
| NU | Nu | 11/06 | 15.9400 | -0.2300 | -1.42 | 31,258,640 | 48 | |
| AES | The AES Corporation | 11/06 | 14.1900 | -0.0300 | -0.21 | 11,561,458 | 48 | |
| M | Macy's | 11/06 | 20.3600 | -0.3900 | -1.88 | 7,664,005 | 45 | |
| NPK | National Presto Industries Inc. | 11/06 | 107.0400 | -0.8200 | -0.76 | 87,270 | 45 | |
| T | AT&T | 11/06 | 24.7400 | 0.1800 | 0.73 | 71,665,295 | 44 | |
| ATO | Atmos Energy | 11/06 | 175.4800 | 2.8900 | 1.67 | 1,741,696 | 44 | |
| CCL | Carnival Corporation | 11/06 | 26.3700 | -0.5300 | -1.97 | 16,602,422 | 44 | |
| CTS | CTS | 11/06 | 41.0100 | -2.2500 | -5.20 | 200,850 | 44 | |
| CYH | Community Health Systems | 11/06 | 3.7000 | -0.1900 | -4.88 | 1,212,116 | 43 | |
| EBS | Emergent Biosolutions | 11/06 | 10.2700 | -0.0700 | -0.68 | 949,686 | 43 | |
| COF | Capital One Financial | 11/06 | 216.8800 | -4.5200 | -2.04 | 4,059,381 | 43 | |
| BK | Bank of New York Mellon | 11/06 | 108.4200 | -0.2700 | -0.25 | 3,254,557 | 43 | |
| GS | Goldman Sachs | 11/06 | 787.5800 | -5.5100 | -0.69 | 1,572,510 | 43 | |
| THC | Tenet Healthcare | 11/06 | 204.1900 | -4.4300 | -2.12 | 693,948 | 43 | |
| WOR | Worthington Enterprises | 11/06 | 55.1700 | -0.9900 | -1.76 | 103,678 | 43 | |
| UNH | UnitedHealth | 11/06 | 321.5600 | -6.1800 | -1.89 | 7,922,131 | 42 | |
| TE | T1 Energy | 11/06 | 3.6800 | -0.4100 | -10.02 | 15,744,858 | 42 | |
| GM | General Motors | 11/06 | 68.8400 | 0.0700 | 0.10 | 6,086,742 | 42 | |
| EXC | Exelon | 11/06 | 45.7100 | -0.4400 | -0.95 | 6,483,333 | 42 | |
| MRK | Merck | 11/06 | 85.7800 | 1.3900 | 1.65 | 10,601,445 | 42 | |
| MUR | Murphy Oil | 11/06 | 27.9800 | 1.4100 | 5.31 | 3,178,856 | 42 | |
| KSS | Kohl's Corporation | 11/06 | 16.7500 | -0.7900 | -4.50 | 5,136,652 | 42 | |
| LLY | Eli Lilly | 11/06 | 937.4400 | 11.6300 | 1.26 | 6,417,358 | 42 | |
| AXP | American Express | 11/06 | 365.7300 | -0.0700 | -0.02 | 2,354,626 | 42 | |
| AIR | AAR | 11/06 | 82.2500 | -1.3500 | -1.61 | 296,065 | 42 | |
| AEE | Ameren Corporation | 11/06 | 102.0100 | 0.7300 | 0.72 | 2,861,986 | 42 | |
| APA | APA | 11/06 | 23.6400 | 1.9800 | 9.14 | 16,429,749 | 42 | |
| CMS | CMS Energy | 11/06 | 72.3500 | -0.2200 | -0.30 | 2,751,246 | 42 | |
| ED | Consolidated Edison | 11/06 | 96.9900 | 0.8800 | 0.92 | 3,064,515 | 42 | |
| EIX | Edison International | 11/06 | 56.5600 | -0.2200 | -0.39 | 2,194,818 | 42 | |
| DOW | Dow | 11/06 | 22.2200 | -0.5500 | -2.42 | 15,504,302 | 42 | |
| TEVA | Teva Pharma | 11/06 | 24.4600 | -0.1400 | -0.57 | 24,231,364 | 41 | |
| SKT | Tanger | 11/06 | 33.6100 | -0.2700 | -0.80 | 1,042,142 | 41 | |
| RIG | Transocean | 11/06 | 3.9000 | 0 | 0 | 38,131,407 | 41 | |
| ROG | Rogers Corp. | 11/06 | 84.4500 | -1.2300 | -1.44 | 156,682 | 40 | |
| BHE | Benchmark Electronics | 11/06 | 45.3700 | -1.3300 | -2.85 | 544,364 | 40 | |
| FE | FirstEnergy | 11/06 | 45.8700 | 0.1800 | 0.39 | 3,311,689 | 40 | |
| HR | Healthcare Realty Trust | 11/06 | 17.9100 | -0.0200 | -0.11 | 1,860,116 | 40 | |
| HMN | Horace Mann Educators Corp. | 11/06 | 45.2900 | -1.4600 | -3.12 | 255,925 | 39 | |
| KMI | Kinder Morgan | 11/06 | 26.1200 | 0.2000 | 0.77 | 12,929,328 | 39 | |
| ALE | Allete | 11/06 | 67.3200 | 0.0100 | 0.01 | 474,450 | 38 | |
| CZR | Caesars Entertainment | 11/06 | 19.1600 | -0.7700 | -3.86 | 6,921,558 | 38 | |
| CMC | Commercial Metals Co. | 11/06 | 57.4400 | 0.0600 | 0.10 | 683,921 | 38 | |
| TRN | Trinity Industries Inc. | 11/06 | 25.9000 | -0.3600 | -1.37 | 874,566 | 38 | |
| VAL | Valaris | 11/06 | 54.0800 | 0.9500 | 1.79 | 1,161,757 | 37 | |
| CNK | Cinemark | 11/06 | 28.9900 | 0.2000 | 0.69 | 3,299,237 | 37 | |
| BDX | BD | 11/06 | 177.3900 | 1.0000 | 0.57 | 6,595,465 | 37 | |
| KMB | Kimberly-Clark | 11/06 | 100.7700 | 0.7200 | 0.72 | 9,007,442 | 37 | |
| KN | Knowles | 11/06 | 22.5200 | -0.5200 | -2.26 | 759,874 | 37 | |
| BTU | Peabody Energy | 11/06 | 29.7200 | 0.6600 | 2.27 | 3,783,614 | 36 | |
| ENR | Energizer Holdings | 11/06 | 23.6100 | -0.4700 | -1.95 | 665,744 | 36 | |
| SCSC | ScanSource, Inc. | 11/06 | 41.1900 | -0.6800 | -1.62 | 286,874 | 36 | |
| SCL | Stepan | 11/06 | 42.7700 | -1.1300 | -2.57 | 197,535 | 35 | |
| SENEA | Seneca Foods Corp. CI A | 11/06 | 101.4000 | 0.2200 | 0.22 | 180,344 | 35 | |
| PEP | PepsiCo | 11/06 | 141.5800 | -1.2800 | -0.90 | 6,449,386 | 35 | |
| NWN | Northwest Natural Holding | 11/06 | 46.5900 | 0.5500 | 1.19 | 250,668 | 35 | |
| UFCS | United Fire Group | 11/06 | 35.1500 | -0.2900 | -0.82 | 156,407 | 35 | |
| CSL | Carlisle | 11/06 | 316.5700 | -12.6600 | -3.85 | 469,268 | 35 | |
| CLH | Clean Harbors | 11/06 | 205.1200 | -1.8100 | -0.87 | 568,618 | 35 | |
| KOP | Koppers Holdings Inc. | 11/06 | 27.8400 | -0.2100 | -0.75 | 174,463 | 35 | |
| KALU | Kaiser Aluminum | 11/06 | 91.7200 | -0.8400 | -0.91 | 127,284 | 35 | |
| HSII | Heidrick & Struggles | 11/06 | 58.7200 | -0.0200 | -0.03 | 222,267 | 35 | |
| HVT | Haverty Furniture | 11/06 | 22.3900 | -0.7900 | -3.41 | 116,838 | 35 | |
| GNW | Genworth Financial Inc. Cl A | 11/06 | 8.5900 | 0.0200 | 0.23 | 5,227,715 | 35 | |
| GCO | Genesco | 11/06 | 30.6700 | -0.0700 | -0.23 | 68,840 | 35 | |
| GPI | Group 1 Automotive | 11/06 | 384.8500 | -8.1200 | -2.07 | 256,697 | 34 | |
| KELYA | Kelly Services - Class A Common Stock | 11/06 | 9.3650 | -2.0450 | -17.92 | 988,994 | 34 | |
| MTH | Meritage Homes | 11/06 | 65.4300 | -0.9700 | -1.46 | 558,320 | 34 | |
| LZB | La-Z-Boy | 11/06 | 31.1700 | -1.0400 | -3.23 | 345,717 | 34 | |
| CF | CF Industries Holdings Inc. | 11/06 | 81.4500 | -3.6000 | -4.23 | 4,175,877 | 34 | |
| CSGS | CSG Systems | 11/06 | 78.1500 | -0.1500 | -0.19 | 628,256 | 34 | |
| DAKT | Daktronics | 11/06 | 19.2500 | -0.4900 | -2.48 | 290,268 | 34 | |
| EIG | Employers Holdings Inc. | 11/06 | 38.2700 | 0.6200 | 1.65 | 304,126 | 34 | |
| AIN | Albany | 11/06 | 54.0000 | -0.5900 | -1.08 | 1,178,688 | 34 | |
| APEI | American Public Education | 11/06 | 30.6700 | -0.7500 | -2.39 | 183,310 | 34 | |
| AMCX | AMC Networks | 11/06 | 7.2500 | -0.2100 | -2.82 | 369,863 | 34 | |
| URI | United Rentals | 11/06 | 845.0400 | 0.5300 | 0.06 | 758,436 | 34 | |
| WRLD | World Acceptance Corporation | 11/06 | 130.1700 | -4.2100 | -3.13 | 72,008 | 34 | |
| NX | Quanex Building Products | 11/06 | 13.0200 | -0.3600 | -2.69 | 416,725 | 34 | |
| NPO | Enpro | 11/06 | 212.7000 | -14.7700 | -6.49 | 209,394 | 34 | |
| NTCT | NetScout Systems | 11/06 | 29.2500 | 1.9400 | 7.10 | 877,214 | 34 | |
| NTGR | NETGEAR | 11/06 | 29.1800 | -0.1200 | -0.41 | 356,679 | 34 | |
| OGE | OGE Energy | 11/06 | 44.0800 | 0.0300 | 0.07 | 926,564 | 34 | |
| SCHL | Scholastic Corporation | 11/06 | 27.5900 | -0.7600 | -2.68 | 129,981 | 34 | |
| SAH | Sonic Automotive | 11/06 | 59.6800 | -1.3800 | -2.26 | 347,712 | 34 | |
| SKYW | SkyWest | 11/06 | 96.8700 | -1.8600 | -1.88 | 239,187 | 34 | |
| TRST | TrustCo Bank Corp NY | 11/06 | 38.7800 | -0.1700 | -0.44 | 76,395 | 34 | |
| TTMI | TTM Technologies | 11/06 | 68.1100 | -1.9500 | -2.78 | 2,382,583 | 34 | |
| TEX | Terex | 11/06 | 46.2400 | -0.7100 | -1.51 | 1,200,362 | 34 | |
| STC | Stewart Information | 11/06 | 69.4300 | 0.4500 | 0.65 | 177,686 | 34 |