Biglari Holdings Inc. (BH)
NYSE: BH · Real-Time Price · USD
216.14
-7.93 (-3.54%)
At close: Mar 28, 2025, 4:00 PM
218.05
+1.91 (0.88%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Biglari Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2025 | 239.86 | 248.04 | 239.86 | 245.45 | 245.45 | 1.51% | 4,010 |
| Feb 25, 2025 | 237.20 | 243.27 | 237.20 | 241.79 | 241.79 | 1.97% | 3,337 |
| Feb 24, 2025 | 235.00 | 242.50 | 235.00 | 237.11 | 237.11 | 1.21% | 3,464 |
| Feb 21, 2025 | 246.85 | 246.85 | 233.61 | 234.28 | 234.28 | -3.98% | 5,881 |
| Feb 20, 2025 | 250.28 | 254.99 | 243.10 | 244.00 | 244.00 | -3.13% | 6,078 |
| Feb 19, 2025 | 240.00 | 256.15 | 239.50 | 251.88 | 251.88 | 5.50% | 6,092 |
| Feb 18, 2025 | 240.88 | 247.57 | 234.05 | 238.75 | 238.75 | -1.27% | 3,445 |
| Feb 14, 2025 | 245.00 | 246.02 | 241.07 | 241.83 | 241.83 | -0.43% | 1,987 |
| Feb 13, 2025 | 239.72 | 245.00 | 235.64 | 242.88 | 242.88 | 2.24% | 2,248 |
| Feb 12, 2025 | 240.76 | 241.13 | 235.91 | 237.56 | 237.56 | -1.04% | 2,634 |
| Feb 11, 2025 | 236.24 | 244.32 | 236.24 | 240.05 | 240.05 | 1.42% | 2,166 |
| Feb 10, 2025 | 234.36 | 239.75 | 234.00 | 236.69 | 236.69 | 2.37% | 2,414 |
| Feb 7, 2025 | 232.34 | 235.61 | 230.18 | 231.21 | 231.21 | -0.91% | 3,680 |
| Feb 6, 2025 | 233.81 | 237.50 | 231.03 | 233.33 | 233.33 | -0.85% | 1,518 |
| Feb 5, 2025 | 236.00 | 239.51 | 232.36 | 235.33 | 235.33 | 0.25% | 3,942 |
| Feb 4, 2025 | 230.84 | 237.05 | 230.22 | 234.75 | 234.75 | 2.61% | 2,716 |
| Feb 3, 2025 | 227.56 | 232.22 | 225.00 | 228.79 | 228.79 | -1.39% | 1,815 |
| Jan 31, 2025 | 235.47 | 235.90 | 228.93 | 232.01 | 232.01 | -0.79% | 3,570 |
| Jan 30, 2025 | 230.73 | 236.50 | 230.73 | 233.86 | 233.86 | 0.93% | 3,477 |
| Jan 29, 2025 | 227.26 | 232.87 | 226.93 | 231.70 | 231.70 | 0.86% | 5,259 |
| Jan 28, 2025 | 226.28 | 232.18 | 226.28 | 229.73 | 229.73 | 0.72% | 3,202 |
| Jan 27, 2025 | 223.42 | 234.35 | 223.42 | 228.09 | 228.09 | 1.27% | 4,452 |
| Jan 24, 2025 | 220.38 | 225.91 | 220.38 | 225.24 | 225.24 | 1.44% | 4,688 |
| Jan 23, 2025 | 218.87 | 222.53 | 218.87 | 222.05 | 222.05 | 0.22% | 5,501 |
| Jan 22, 2025 | 221.34 | 224.75 | 219.43 | 221.57 | 221.57 | 0.29% | 3,406 |
| Jan 21, 2025 | 221.22 | 223.69 | 215.32 | 220.92 | 220.92 | 1.18% | 3,380 |
| Jan 17, 2025 | 216.15 | 219.97 | 215.50 | 218.34 | 218.34 | 1.84% | 5,733 |
| Jan 16, 2025 | 219.36 | 219.36 | 213.10 | 214.39 | 214.39 | -2.09% | 2,824 |