Biglari Holdings Inc. (BH.A)
NYSE: BH.A · Real-Time Price · USD
1,203.01
-34.04 (-2.75%)
May 30, 2025, 4:00 PM - Market closed
Biglari Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 1,234.00 | 1,234.00 | 1,199.01 | 1,203.01 | 1,203.01 | -2.75% | 656 |
| May 29, 2025 | 1,253.01 | 1,295.00 | 1,237.05 | 1,237.05 | 1,237.05 | -1.82% | 732 |
| May 28, 2025 | 1,255.00 | 1,275.00 | 1,246.20 | 1,259.96 | 1,259.96 | 2.44% | 654 |
| May 27, 2025 | 1,210.38 | 1,243.31 | 1,200.06 | 1,230.00 | 1,230.00 | 1.23% | 773 |
| May 23, 2025 | 1,190.00 | 1,237.50 | 1,190.00 | 1,215.01 | 1,215.01 | 1.25% | 626 |
| May 22, 2025 | 1,200.01 | 1,207.50 | 1,199.99 | 1,200.01 | 1,200.01 | 2.64% | 176 |
| May 21, 2025 | 1,151.21 | 1,169.18 | 1,151.21 | 1,169.18 | 1,169.18 | 0.78% | 132 |
| May 20, 2025 | 1,197.50 | 1,197.50 | 1,160.12 | 1,160.12 | 1,160.12 | -3.12% | 225 |
| May 19, 2025 | 1,210.00 | 1,210.00 | 1,197.47 | 1,197.47 | 1,197.47 | 1.76% | 331 |
| May 16, 2025 | 1,200.00 | 1,204.77 | 1,176.76 | 1,176.76 | 1,176.76 | -1.36% | 185 |
| May 15, 2025 | 1,192.50 | 1,200.00 | 1,177.99 | 1,192.99 | 1,192.99 | 0.42% | 186 |
| May 14, 2025 | 1,195.00 | 1,195.00 | 1,177.20 | 1,188.00 | 1,188.00 | 0.06% | 324 |
| May 13, 2025 | 1,174.99 | 1,187.34 | 1,153.31 | 1,187.34 | 1,187.34 | 1.94% | 321 |
| May 12, 2025 | 1,166.12 | 1,208.80 | 1,155.00 | 1,164.80 | 1,164.80 | -1.46% | 518 |
| May 9, 2025 | 1,185.00 | 1,187.00 | 1,169.80 | 1,182.00 | 1,182.00 | -1.09% | 523 |
| May 8, 2025 | 1,180.00 | 1,222.00 | 1,166.15 | 1,195.00 | 1,195.00 | 1.06% | 10,255 |
| May 7, 2025 | 1,142.56 | 1,182.50 | 1,142.56 | 1,182.50 | 1,182.50 | 2.03% | 2,793 |
| May 6, 2025 | 1,174.90 | 1,174.90 | 1,149.00 | 1,159.00 | 1,159.00 | -1.36% | 1,987 |
| May 5, 2025 | 1,168.44 | 1,182.50 | 1,131.00 | 1,175.00 | 1,175.00 | 0.64% | 1,147 |
| May 2, 2025 | 1,125.16 | 1,194.79 | 1,125.16 | 1,167.50 | 1,167.50 | 2.86% | 4,732 |
| May 1, 2025 | 1,152.02 | 1,178.35 | 1,124.00 | 1,135.00 | 1,135.00 | -1.05% | 1,838 |
| Apr 30, 2025 | 1,186.00 | 1,186.00 | 1,135.01 | 1,147.00 | 1,147.00 | -2.89% | 2,058 |
| Apr 29, 2025 | 1,147.50 | 1,181.18 | 1,147.50 | 1,181.18 | 1,181.18 | 4.07% | 193 |
| Apr 28, 2025 | 1,105.00 | 1,135.00 | 1,105.00 | 1,135.00 | 1,135.00 | 1.54% | 497 |
| Apr 25, 2025 | 1,130.00 | 1,135.00 | 1,102.00 | 1,117.80 | 1,117.80 | -1.34% | 704 |
| Apr 24, 2025 | 1,127.50 | 1,133.00 | 1,127.50 | 1,133.00 | 1,133.00 | 6.17% | 140 |
| Apr 23, 2025 | 1,067.16 | 1,067.16 | 1,067.16 | 1,067.16 | 1,067.16 | - | 117 |
| Apr 22, 2025 | 1,063.52 | 1,070.30 | 1,063.52 | 1,067.16 | 1,067.16 | 0.49% | 103 |
| Apr 21, 2025 | 1,062.00 | 1,062.00 | 1,062.00 | 1,062.00 | 1,062.00 | -2.16% | 74 |
| Apr 17, 2025 | 1,050.00 | 1,085.50 | 1,050.00 | 1,085.50 | 1,085.50 | 1.45% | 132 |
| Apr 16, 2025 | 1,050.00 | 1,070.01 | 1,050.00 | 1,070.01 | 1,070.01 | 1.91% | 133 |
| Apr 15, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | -0.71% | 47 |
| Apr 14, 2025 | 1,010.00 | 1,057.50 | 999.01 | 1,057.50 | 1,057.50 | 3.88% | 214 |
| Apr 11, 2025 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | -3.96% | 118 |
| Apr 10, 2025 | 1,072.98 | 1,072.98 | 1,060.00 | 1,060.00 | 1,060.00 | -1.76% | 75 |
| Apr 9, 2025 | 1,040.00 | 1,082.00 | 1,039.80 | 1,079.03 | 1,079.03 | 2.77% | 206 |
| Apr 8, 2025 | 1,014.00 | 1,049.99 | 1,008.50 | 1,049.99 | 1,049.99 | 5.00% | 230 |
| Apr 7, 2025 | 1,020.00 | 1,029.35 | 1,000.02 | 1,000.02 | 1,000.02 | -5.12% | 245 |
| Apr 4, 2025 | 1,053.99 | 1,053.99 | 1,053.99 | 1,053.99 | 1,053.99 | -0.10% | 75 |
| Apr 3, 2025 | 1,072.98 | 1,078.99 | 1,050.00 | 1,055.00 | 1,055.00 | -1.86% | 266 |
| Apr 2, 2025 | 1,067.50 | 1,075.00 | 1,060.00 | 1,075.00 | 1,075.00 | -2.26% | 119 |
| Apr 1, 2025 | 1,099.91 | 1,099.91 | 1,099.91 | 1,099.91 | 1,099.91 | -0.01% | 60 |
| Mar 31, 2025 | 1,062.50 | 1,099.99 | 1,062.50 | 1,099.99 | 1,099.99 | -1.38% | 80 |
| Mar 28, 2025 | 1,115.38 | 1,115.38 | 1,115.38 | 1,115.38 | 1,115.38 | 4.73% | 77 |
| Mar 27, 2025 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1.43% | 125 |
| Mar 26, 2025 | 1,077.33 | 1,077.33 | 1,004.70 | 1,050.00 | 1,050.00 | -2.18% | 105 |
| Mar 25, 2025 | 1,029.07 | 1,073.43 | 1,029.07 | 1,073.43 | 1,073.43 | -1.07% | 179 |
| Mar 24, 2025 | 1,090.00 | 1,090.03 | 1,085.00 | 1,085.00 | 1,085.00 | -0.46% | 273 |
| Mar 21, 2025 | 1,047.58 | 1,090.00 | 1,047.58 | 1,090.00 | 1,090.00 | 0.99% | 274 |
| Mar 20, 2025 | 1,079.31 | 1,079.31 | 1,079.31 | 1,079.31 | 1,079.31 | 3.97% | 41 |