Biglari Holdings Inc. (BH)
NYSE: BH · Real-Time Price · USD
241.76
-1.42 (-0.58%)
May 9, 2025, 10:52 AM - Market open
Biglari Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 239.95 | 247.04 | 239.16 | 243.18 | 243.18 | 2.56% | 6,451 |
| May 7, 2025 | 237.76 | 239.17 | 233.04 | 237.11 | 237.11 | 0.70% | 31,186 |
| May 6, 2025 | 229.42 | 235.72 | 229.42 | 235.46 | 235.46 | 1.13% | 6,095 |
| May 5, 2025 | 228.84 | 239.42 | 228.84 | 232.83 | 232.83 | -0.48% | 9,165 |
| May 2, 2025 | 228.57 | 237.30 | 227.13 | 233.95 | 233.95 | 3.26% | 9,642 |
| May 1, 2025 | 237.00 | 237.00 | 225.70 | 226.56 | 226.56 | -2.73% | 7,799 |
| Apr 30, 2025 | 228.93 | 234.56 | 222.54 | 232.91 | 232.91 | 0.30% | 5,289 |
| Apr 29, 2025 | 229.13 | 238.58 | 227.39 | 232.22 | 232.22 | -0.14% | 6,454 |
| Apr 28, 2025 | 222.49 | 232.54 | 222.29 | 232.54 | 232.54 | 4.09% | 28,969 |
| Apr 25, 2025 | 224.47 | 231.79 | 221.50 | 223.40 | 223.40 | -1.58% | 19,280 |
| Apr 24, 2025 | 222.74 | 228.95 | 222.26 | 226.99 | 226.99 | 1.55% | 8,462 |
| Apr 23, 2025 | 224.62 | 227.89 | 222.10 | 223.52 | 223.52 | 1.78% | 34,260 |
| Apr 22, 2025 | 218.09 | 229.46 | 217.64 | 219.61 | 219.61 | 1.43% | 2,820 |
| Apr 21, 2025 | 215.93 | 220.00 | 214.75 | 216.52 | 216.52 | -1.60% | 2,802 |
| Apr 17, 2025 | 209.37 | 222.44 | 206.62 | 220.03 | 220.03 | 5.35% | 7,007 |
| Apr 16, 2025 | 216.02 | 216.02 | 207.15 | 208.85 | 208.85 | -3.31% | 2,993 |
| Apr 15, 2025 | 216.69 | 218.76 | 213.26 | 216.00 | 216.00 | 0.75% | 2,275 |
| Apr 14, 2025 | 210.03 | 216.19 | 208.64 | 214.39 | 214.39 | 2.25% | 2,968 |
| Apr 11, 2025 | 203.99 | 209.97 | 195.05 | 209.68 | 209.68 | 2.65% | 3,553 |
| Apr 10, 2025 | 212.08 | 212.08 | 202.36 | 204.26 | 204.26 | -6.00% | 4,094 |
| Apr 9, 2025 | 203.64 | 221.00 | 200.33 | 217.29 | 217.29 | 6.72% | 9,590 |
| Apr 8, 2025 | 208.41 | 213.36 | 200.83 | 203.60 | 203.60 | 0.78% | 3,331 |
| Apr 7, 2025 | 200.31 | 207.30 | 199.33 | 202.02 | 202.02 | -0.86% | 2,993 |
| Apr 4, 2025 | 208.27 | 208.27 | 201.56 | 203.78 | 203.78 | -4.46% | 4,817 |
| Apr 3, 2025 | 209.12 | 215.00 | 208.46 | 213.30 | 213.30 | -1.44% | 4,855 |
| Apr 2, 2025 | 209.46 | 217.96 | 209.46 | 216.41 | 216.41 | 1.60% | 2,636 |
| Apr 1, 2025 | 214.65 | 216.14 | 210.63 | 213.01 | 213.01 | -1.63% | 4,465 |
| Mar 31, 2025 | 215.88 | 220.03 | 209.00 | 216.54 | 216.54 | 0.19% | 19,453 |
| Mar 28, 2025 | 221.67 | 221.67 | 213.53 | 216.14 | 216.14 | -3.54% | 4,505 |
| Mar 27, 2025 | 209.52 | 225.39 | 208.34 | 224.07 | 224.07 | 5.99% | 9,712 |
| Mar 26, 2025 | 211.13 | 212.25 | 207.01 | 211.40 | 211.40 | 0.70% | 5,618 |
| Mar 25, 2025 | 216.18 | 218.85 | 208.63 | 209.93 | 209.93 | -4.01% | 8,410 |
| Mar 24, 2025 | 215.77 | 221.00 | 213.88 | 218.71 | 218.71 | 3.26% | 3,803 |
| Mar 21, 2025 | 220.46 | 221.00 | 211.17 | 211.81 | 211.81 | -5.45% | 6,349 |
| Mar 20, 2025 | 219.85 | 225.79 | 219.85 | 224.03 | 224.03 | 1.63% | 2,688 |
| Mar 19, 2025 | 209.31 | 222.97 | 207.35 | 220.43 | 220.43 | 5.98% | 2,888 |
| Mar 18, 2025 | 208.69 | 212.39 | 207.00 | 208.00 | 208.00 | -1.92% | 2,386 |
| Mar 17, 2025 | 217.61 | 217.98 | 210.51 | 212.07 | 212.07 | -2.07% | 3,503 |
| Mar 14, 2025 | 213.00 | 217.84 | 212.68 | 216.56 | 216.56 | 2.83% | 3,955 |
| Mar 13, 2025 | 214.22 | 220.72 | 210.45 | 210.60 | 210.60 | -2.70% | 1,801 |
| Mar 12, 2025 | 219.69 | 221.66 | 214.31 | 216.45 | 216.45 | 0.98% | 3,162 |
| Mar 11, 2025 | 214.78 | 219.80 | 207.69 | 214.35 | 214.35 | 0.83% | 8,473 |
| Mar 10, 2025 | 214.76 | 222.52 | 211.01 | 212.58 | 212.58 | -2.44% | 7,807 |
| Mar 7, 2025 | 221.81 | 225.20 | 214.01 | 217.89 | 217.89 | -1.81% | 3,243 |
| Mar 6, 2025 | 221.99 | 224.36 | 219.54 | 221.90 | 221.90 | -1.10% | 5,714 |
| Mar 5, 2025 | 222.01 | 224.98 | 217.70 | 224.36 | 224.36 | 1.06% | 4,074 |
| Mar 4, 2025 | 223.10 | 230.47 | 220.61 | 222.01 | 222.01 | -2.96% | 5,071 |
| Mar 3, 2025 | 243.00 | 244.00 | 222.00 | 228.79 | 228.79 | -6.66% | 8,743 |
| Feb 28, 2025 | 244.62 | 245.12 | 238.76 | 245.12 | 245.12 | 1.15% | 5,901 |
| Feb 27, 2025 | 245.00 | 245.45 | 239.78 | 242.33 | 242.33 | -1.27% | 1,828 |