Biglari Holdings Inc. (BH.A)
NYSE: BH.A · Real-Time Price · USD
1,155.00
+20.00 (1.76%)
Apr 29, 2025, 4:00 PM EDT - Market closed
Biglari Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 1,038.09 | 1,038.09 | 1,038.09 | 1,038.09 | 1,038.09 | - | 90 |
| Mar 18, 2025 | 1,021.00 | 1,038.09 | 1,021.00 | 1,038.09 | 1,038.09 | 0.18% | 55 |
| Mar 17, 2025 | 1,051.07 | 1,058.99 | 1,036.22 | 1,036.22 | 1,036.22 | -0.27% | 90 |
| Mar 14, 2025 | 1,039.00 | 1,039.00 | 1,039.00 | 1,039.00 | 1,039.00 | - | 51 |
| Mar 13, 2025 | 1,078.40 | 1,078.40 | 1,039.00 | 1,039.00 | 1,039.00 | -4.57% | 93 |
| Mar 12, 2025 | 1,036.90 | 1,088.74 | 1,036.90 | 1,088.74 | 1,088.74 | 6.22% | 86 |
| Mar 11, 2025 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | - | 58 |
| Mar 10, 2025 | 1,055.00 | 1,066.97 | 1,025.00 | 1,025.00 | 1,025.00 | -2.93% | 210 |
| Mar 7, 2025 | 1,065.50 | 1,065.50 | 1,055.88 | 1,055.89 | 1,055.89 | -0.90% | 152 |
| Mar 6, 2025 | 1,070.00 | 1,080.00 | 1,065.50 | 1,065.50 | 1,065.50 | -3.31% | 117 |
| Mar 5, 2025 | 1,101.92 | 1,101.92 | 1,101.92 | 1,101.92 | 1,101.92 | 1.38% | 63 |
| Mar 4, 2025 | 1,074.52 | 1,087.00 | 1,074.27 | 1,086.96 | 1,086.96 | -0.28% | 136 |
| Mar 3, 2025 | 1,161.16 | 1,161.16 | 1,085.00 | 1,089.99 | 1,089.99 | -7.94% | 852 |
| Feb 28, 2025 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 0.36% | 75 |
| Feb 27, 2025 | 1,146.21 | 1,179.79 | 1,142.31 | 1,179.79 | 1,179.79 | -0.36% | 99 |
| Feb 26, 2025 | 1,162.20 | 1,190.00 | 1,162.20 | 1,184.00 | 1,184.00 | 1.97% | 191 |
| Feb 25, 2025 | 1,159.98 | 1,173.00 | 1,158.00 | 1,161.10 | 1,161.10 | 0.10% | 355 |
| Feb 24, 2025 | 1,197.00 | 1,197.00 | 1,159.98 | 1,159.98 | 1,159.98 | -1.95% | 173 |
| Feb 21, 2025 | 1,201.00 | 1,201.00 | 1,170.00 | 1,183.00 | 1,183.00 | -2.60% | 990 |
| Feb 20, 2025 | 1,243.90 | 1,243.90 | 1,195.00 | 1,214.54 | 1,214.54 | -1.26% | 1,769 |
| Feb 19, 2025 | 1,179.00 | 1,230.00 | 1,179.00 | 1,230.00 | 1,230.00 | 4.22% | 1,321 |
| Feb 18, 2025 | 1,190.74 | 1,190.74 | 1,175.00 | 1,180.22 | 1,180.22 | 0.12% | 119 |