Biglari Holdings Inc. (BH.A)
NYSE: BH.A · Real-Time Price · USD
1,055.00
+38.00 (3.74%)
Nov 14, 2024, 4:00 PM EST - Market closed
Biglari Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2024 | 1,021.00 | 1,055.00 | 966.00 | 1,055.00 | 1,055.00 | 3.74% | 1,046 |
| Nov 13, 2024 | 935.00 | 1,017.00 | 935.00 | 1,017.00 | 1,017.00 | 10.84% | 2,123 |
| Nov 12, 2024 | 876.75 | 925.00 | 876.75 | 917.50 | 917.50 | 4.26% | 628 |
| Nov 11, 2024 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | - | 96 |
| Nov 8, 2024 | 880.00 | 880.00 | 853.62 | 880.00 | 880.00 | - | 335 |
| Nov 7, 2024 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 0.01% | 123 |
| Nov 6, 2024 | 879.95 | 879.95 | 862.85 | 879.95 | 879.95 | 3.80% | 234 |
| Nov 5, 2024 | 847.72 | 847.72 | 847.72 | 847.72 | 847.72 | - | 15 |
| Nov 4, 2024 | 847.72 | 847.72 | 847.72 | 847.72 | 847.72 | - | 18 |
| Nov 1, 2024 | 841.01 | 856.76 | 841.01 | 847.72 | 847.72 | 0.73% | 71 |
| Oct 31, 2024 | 841.55 | 841.55 | 841.55 | 841.55 | 841.55 | - | 13 |
| Oct 30, 2024 | 841.55 | 841.55 | 841.55 | 841.55 | 841.55 | 0.48% | 27 |
| Oct 29, 2024 | 837.50 | 837.50 | 837.50 | 837.50 | 837.50 | - | 9 |
| Oct 28, 2024 | 837.50 | 837.50 | 837.50 | 837.50 | 837.50 | - | 21 |
| Oct 25, 2024 | 837.50 | 837.50 | 837.50 | 837.50 | 837.50 | - | 61 |
| Oct 24, 2024 | 837.50 | 837.50 | 837.50 | 837.50 | 837.50 | - | 22 |
| Oct 23, 2024 | 837.50 | 837.50 | 837.50 | 837.50 | 837.50 | -3.03% | 28 |
| Oct 22, 2024 | 863.67 | 863.67 | 863.67 | 863.67 | 863.67 | -0.50% | 34 |
| Oct 21, 2024 | 868.00 | 868.00 | 868.00 | 868.00 | 868.00 | -0.47% | 54 |
| Oct 18, 2024 | 872.06 | 872.06 | 872.06 | 872.06 | 872.06 | - | 37 |
| Oct 17, 2024 | 830.55 | 872.06 | 830.55 | 872.06 | 872.06 | 4.49% | 61 |
| Oct 16, 2024 | 834.59 | 834.59 | 834.59 | 834.59 | 834.59 | - | 23 |
| Oct 15, 2024 | 850.00 | 850.00 | 834.59 | 834.59 | 834.59 | - | 68 |
| Oct 14, 2024 | 834.59 | 834.59 | 834.59 | 834.59 | 834.59 | - | 42 |
| Oct 11, 2024 | 834.59 | 834.59 | 834.59 | 834.59 | 834.59 | - | 9 |
| Oct 10, 2024 | 834.59 | 834.59 | 834.59 | 834.59 | 834.59 | 0.31% | 29 |
| Oct 9, 2024 | 832.00 | 832.00 | 832.00 | 832.00 | 832.00 | - | 18 |
| Oct 8, 2024 | 832.00 | 832.00 | 832.00 | 832.00 | 832.00 | - | 22 |
| Oct 7, 2024 | 832.00 | 832.00 | 832.00 | 832.00 | 832.00 | - | 29 |
| Oct 4, 2024 | 832.00 | 832.00 | 832.00 | 832.00 | 832.00 | - | 37 |
| Oct 3, 2024 | 832.00 | 832.00 | 832.00 | 832.00 | 832.00 | - | 64 |
| Oct 2, 2024 | 834.00 | 834.00 | 830.00 | 832.00 | 832.00 | -1.48% | 141 |
| Oct 1, 2024 | 842.50 | 844.50 | 842.50 | 844.50 | 844.50 | 1.46% | 80 |
| Sep 30, 2024 | 832.36 | 832.36 | 832.36 | 832.36 | 832.36 | 1.31% | 35 |
| Sep 27, 2024 | 821.60 | 821.60 | 821.60 | 821.60 | 821.60 | - | 30 |
| Sep 26, 2024 | 821.60 | 821.60 | 821.60 | 821.60 | 821.60 | - | 42 |
| Sep 25, 2024 | 821.60 | 821.60 | 821.60 | 821.60 | 821.60 | -1.33% | 83 |
| Sep 24, 2024 | 832.68 | 832.68 | 832.68 | 832.68 | 832.68 | 1.30% | 97 |
| Sep 23, 2024 | 822.00 | 822.00 | 822.00 | 822.00 | 822.00 | - | 45 |
| Sep 20, 2024 | 822.00 | 822.00 | 822.00 | 822.00 | 822.00 | -3.46% | 212 |
| Sep 19, 2024 | 851.42 | 851.42 | 851.42 | 851.42 | 851.42 | - | 30 |
| Sep 18, 2024 | 836.66 | 860.00 | 836.66 | 851.42 | 851.42 | 1.97% | 77 |
| Sep 17, 2024 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 3.72% | 77 |
| Sep 16, 2024 | 807.74 | 809.30 | 805.04 | 805.04 | 805.04 | -0.55% | 173 |
| Sep 13, 2024 | 809.51 | 809.51 | 809.51 | 809.51 | 809.51 | -0.86% | 54 |
| Sep 12, 2024 | 816.51 | 816.51 | 816.51 | 816.51 | 816.51 | - | 18 |
| Sep 11, 2024 | 816.51 | 816.51 | 816.51 | 816.51 | 816.51 | - | 36 |
| Sep 10, 2024 | 816.51 | 816.51 | 816.51 | 816.51 | 816.51 | - | 60 |
| Sep 9, 2024 | 854.40 | 854.40 | 816.51 | 816.51 | 816.51 | -4.78% | 82 |
| Sep 6, 2024 | 857.50 | 857.50 | 857.50 | 857.50 | 857.50 | - | 25 |
| Sep 5, 2024 | 857.50 | 857.50 | 857.50 | 857.50 | 857.50 | - | 31 |
| Sep 4, 2024 | 857.50 | 857.50 | 857.50 | 857.50 | 857.50 | -0.99% | 27 |
| Sep 3, 2024 | 864.51 | 866.11 | 855.46 | 866.11 | 866.11 | -2.78% | 119 |
| Aug 30, 2024 | 890.92 | 890.92 | 890.92 | 890.92 | 890.92 | - | 43 |
| Aug 29, 2024 | 890.92 | 890.92 | 890.92 | 890.92 | 890.92 | -1.21% | 27 |
| Aug 28, 2024 | 901.86 | 901.86 | 901.86 | 901.86 | 901.86 | - | 28 |
| Aug 27, 2024 | 901.86 | 901.86 | 901.86 | 901.86 | 901.86 | - | 24 |
| Aug 26, 2024 | 901.86 | 901.86 | 901.86 | 901.86 | 901.86 | 0.89% | 59 |
| Aug 23, 2024 | 893.87 | 893.87 | 893.87 | 893.87 | 893.87 | - | 51 |
| Aug 22, 2024 | 893.87 | 893.87 | 893.87 | 893.87 | 893.87 | -0.68% | 32 |
| Aug 21, 2024 | 899.99 | 899.99 | 899.99 | 899.99 | 899.99 | - | 5 |
| Aug 20, 2024 | 899.99 | 899.99 | 899.99 | 899.99 | 899.99 | - | 7 |
| Aug 19, 2024 | 899.99 | 899.99 | 899.99 | 899.99 | 899.99 | - | 12 |
| Aug 16, 2024 | 899.99 | 899.99 | 899.99 | 899.99 | 899.99 | - | 10 |
| Aug 15, 2024 | 899.99 | 899.99 | 899.99 | 899.99 | 899.99 | - | 87 |
| Aug 14, 2024 | 899.99 | 899.99 | 899.99 | 899.99 | 899.99 | - | 16 |
| Aug 13, 2024 | 899.99 | 899.99 | 899.99 | 899.99 | 899.99 | -0.11% | 43 |
| Aug 12, 2024 | 938.95 | 938.95 | 901.00 | 901.00 | 901.00 | -4.66% | 292 |
| Aug 9, 2024 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | - | 16 |
| Aug 8, 2024 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | - | 20 |
| Aug 7, 2024 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | 3.73% | 25 |
| Aug 6, 2024 | 911.00 | 911.00 | 911.00 | 911.00 | 911.00 | - | 33 |
| Aug 5, 2024 | 911.00 | 911.00 | 911.00 | 911.00 | 911.00 | -7.32% | 108 |
| Aug 2, 2024 | 983.00 | 983.00 | 983.00 | 983.00 | 983.00 | - | 39 |
| Aug 1, 2024 | 983.00 | 983.00 | 983.00 | 983.00 | 983.00 | - | 34 |
| Jul 31, 2024 | 983.00 | 983.00 | 983.00 | 983.00 | 983.00 | - | 28 |
| Jul 30, 2024 | 983.00 | 983.00 | 983.00 | 983.00 | 983.00 | - | 11 |
| Jul 29, 2024 | 983.00 | 983.00 | 983.00 | 983.00 | 983.00 | - | 11 |
| Jul 26, 2024 | 983.00 | 983.00 | 983.00 | 983.00 | 983.00 | 3.76% | 50 |
| Jul 25, 2024 | 947.40 | 947.40 | 947.40 | 947.40 | 947.40 | -0.80% | 31 |
| Jul 24, 2024 | 949.13 | 955.04 | 949.13 | 955.04 | 955.04 | - | 81 |
| Jul 23, 2024 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | -0.58% | 29 |
| Jul 22, 2024 | 960.54 | 960.54 | 960.54 | 960.54 | 960.54 | -0.98% | 62 |
| Jul 19, 2024 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | - | 19 |
| Jul 18, 2024 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 6.61% | 37 |
| Jul 17, 2024 | 909.88 | 909.88 | 909.88 | 909.88 | 909.88 | - | 27 |
| Jul 16, 2024 | 909.88 | 909.88 | 909.88 | 909.88 | 909.88 | - | 66 |
| Jul 15, 2024 | 909.88 | 909.88 | 909.88 | 909.88 | 909.88 | - | 70 |
| Jul 12, 2024 | 909.88 | 909.88 | 909.88 | 909.88 | 909.88 | - | 15 |
| Jul 11, 2024 | 909.88 | 909.88 | 909.88 | 909.88 | 909.88 | 0.21% | 155 |
| Jul 10, 2024 | 908.00 | 908.00 | 908.00 | 908.00 | 908.00 | - | 34 |
| Jul 9, 2024 | 908.00 | 908.00 | 908.00 | 908.00 | 908.00 | -3.71% | 51 |
| Jul 8, 2024 | 943.00 | 943.00 | 943.00 | 943.00 | 943.00 | - | 17 |
| Jul 5, 2024 | 943.00 | 943.00 | 943.00 | 943.00 | 943.00 | 0.33% | 97 |
| Jul 3, 2024 | 939.87 | 939.87 | 939.87 | 939.87 | 939.87 | - | 4 |
| Jul 2, 2024 | 939.87 | 939.87 | 939.87 | 939.87 | 939.87 | - | 57 |
| Jul 1, 2024 | 939.87 | 939.87 | 939.87 | 939.87 | 939.87 | 3.00% | 290 |
| Jun 28, 2024 | 939.40 | 939.40 | 911.79 | 912.50 | 912.50 | -2.61% | 162 |
| Jun 27, 2024 | 936.95 | 936.95 | 936.95 | 936.95 | 936.95 | - | 9 |
| Jun 26, 2024 | 936.95 | 936.95 | 936.95 | 936.95 | 936.95 | - | 27 |