Biglari Holdings Inc. (BH)
NYSE: BH · Real-Time Price · USD
250.68
+6.98 (2.86%)
Dec 20, 2024, 4:00 PM EST - Market closed
Biglari Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 238.92 | 253.13 | 234.01 | 250.68 | 250.68 | 2.86% | 100,448 |
| Dec 19, 2024 | 236.87 | 254.99 | 232.34 | 243.70 | 243.70 | 3.08% | 45,314 |
| Dec 18, 2024 | 256.04 | 262.45 | 235.90 | 236.41 | 236.41 | -7.90% | 9,729 |
| Dec 17, 2024 | 235.00 | 265.73 | 232.10 | 256.69 | 256.69 | 8.66% | 16,836 |
| Dec 16, 2024 | 231.01 | 244.27 | 220.75 | 236.24 | 236.24 | 2.34% | 6,658 |
| Dec 13, 2024 | 238.71 | 239.66 | 230.82 | 230.83 | 230.83 | -2.23% | 3,200 |
| Dec 12, 2024 | 234.49 | 239.68 | 230.67 | 236.10 | 236.10 | 2.30% | 6,100 |
| Dec 11, 2024 | 231.71 | 234.60 | 228.50 | 230.79 | 230.79 | 0.96% | 6,226 |
| Dec 10, 2024 | 230.27 | 232.49 | 224.00 | 228.60 | 228.60 | 1.01% | 6,348 |
| Dec 9, 2024 | 229.97 | 233.66 | 226.24 | 226.31 | 226.31 | -1.46% | 4,400 |
| Dec 6, 2024 | 232.28 | 236.51 | 225.00 | 229.67 | 229.67 | -0.14% | 12,500 |
| Dec 5, 2024 | 228.05 | 231.50 | 219.52 | 230.00 | 230.00 | 2.60% | 10,700 |
| Dec 4, 2024 | 224.00 | 228.98 | 221.46 | 224.18 | 224.18 | 0.08% | 6,500 |
| Dec 3, 2024 | 217.73 | 226.30 | 216.93 | 224.00 | 224.00 | 3.68% | 16,300 |
| Dec 2, 2024 | 212.43 | 219.50 | 208.39 | 216.04 | 216.04 | 2.67% | 11,225 |
| Nov 29, 2024 | 214.33 | 216.00 | 208.71 | 210.43 | 210.43 | -2.13% | 1,500 |
| Nov 27, 2024 | 207.44 | 217.69 | 204.31 | 215.00 | 215.00 | 3.94% | 9,738 |
| Nov 26, 2024 | 205.88 | 208.00 | 201.03 | 206.86 | 206.86 | -0.06% | 5,600 |
| Nov 25, 2024 | 208.88 | 211.69 | 205.15 | 206.98 | 206.98 | 0.28% | 7,901 |
| Nov 22, 2024 | 208.49 | 208.49 | 203.81 | 206.41 | 206.41 | -1.00% | 4,408 |
| Nov 21, 2024 | 209.64 | 213.95 | 200.01 | 208.50 | 208.50 | -1.00% | 7,900 |
| Nov 20, 2024 | 210.00 | 213.50 | 209.93 | 210.61 | 210.61 | 0.76% | 6,900 |
| Nov 19, 2024 | 209.56 | 211.90 | 205.00 | 209.03 | 209.03 | -0.46% | 10,700 |
| Nov 18, 2024 | 210.11 | 215.00 | 189.21 | 210.00 | 210.00 | - | 20,000 |
| Nov 15, 2024 | 214.12 | 214.78 | 204.94 | 210.00 | 210.00 | -1.02% | 18,809 |
| Nov 14, 2024 | 204.04 | 215.06 | 202.01 | 212.16 | 212.16 | 4.00% | 14,604 |
| Nov 13, 2024 | 186.83 | 205.00 | 186.83 | 204.00 | 204.00 | 9.98% | 14,627 |
| Nov 12, 2024 | 174.70 | 187.00 | 171.94 | 185.48 | 185.48 | 6.27% | 9,302 |
| Nov 11, 2024 | 179.47 | 179.91 | 171.00 | 174.53 | 174.53 | -3.36% | 2,639 |
| Nov 8, 2024 | 180.62 | 183.31 | 180.00 | 180.60 | 180.60 | 0.40% | 2,700 |
| Nov 7, 2024 | 180.59 | 182.37 | 177.11 | 179.88 | 179.88 | -0.05% | 2,422 |
| Nov 6, 2024 | 173.00 | 180.99 | 173.00 | 179.97 | 179.97 | 4.03% | 14,300 |
| Nov 5, 2024 | 171.53 | 173.00 | 171.50 | 173.00 | 173.00 | - | 800 |
| Nov 4, 2024 | 170.85 | 173.00 | 170.85 | 173.00 | 173.00 | - | 700 |
| Nov 1, 2024 | 171.57 | 173.00 | 170.90 | 173.00 | 173.00 | 1.58% | 1,400 |
| Oct 31, 2024 | 172.41 | 172.48 | 170.31 | 170.31 | 170.31 | -1.55% | 700 |
| Oct 30, 2024 | 172.24 | 173.00 | 171.95 | 173.00 | 173.00 | 0.12% | 800 |
| Oct 29, 2024 | 171.05 | 172.89 | 171.05 | 172.79 | 172.79 | 0.10% | 700 |
| Oct 28, 2024 | 172.96 | 173.00 | 171.97 | 172.61 | 172.61 | 0.19% | 900 |
| Oct 25, 2024 | 172.94 | 173.00 | 170.95 | 172.28 | 172.28 | 0.78% | 3,611 |
| Oct 24, 2024 | 170.90 | 170.94 | 168.31 | 170.94 | 170.94 | 0.02% | 1,200 |
| Oct 23, 2024 | 165.41 | 170.90 | 165.41 | 170.90 | 170.90 | 3.35% | 2,017 |
| Oct 22, 2024 | 168.06 | 168.32 | 165.36 | 165.36 | 165.36 | -1.29% | 1,200 |
| Oct 21, 2024 | 173.00 | 173.00 | 167.50 | 167.52 | 167.52 | -2.60% | 2,635 |
| Oct 18, 2024 | 173.00 | 173.00 | 171.60 | 172.00 | 172.00 | -0.29% | 1,000 |
| Oct 17, 2024 | 170.90 | 172.50 | 170.89 | 172.50 | 172.50 | 0.83% | 1,100 |
| Oct 16, 2024 | 168.89 | 171.08 | 168.89 | 171.08 | 171.08 | 1.28% | 600 |
| Oct 15, 2024 | 168.92 | 169.70 | 168.92 | 168.92 | 168.92 | -0.67% | 1,100 |
| Oct 14, 2024 | 170.00 | 170.54 | 168.56 | 170.06 | 170.06 | -1.16% | 918 |
| Oct 11, 2024 | 171.63 | 173.60 | 171.50 | 172.05 | 172.05 | 0.66% | 1,100 |
| Oct 10, 2024 | 167.50 | 173.17 | 167.50 | 170.92 | 170.92 | 1.17% | 1,330 |
| Oct 9, 2024 | 168.08 | 170.48 | 167.52 | 168.95 | 168.95 | 0.51% | 1,504 |
| Oct 8, 2024 | 169.57 | 172.00 | 166.93 | 168.09 | 168.09 | -0.07% | 1,918 |
| Oct 7, 2024 | 171.05 | 171.05 | 168.20 | 168.20 | 168.20 | -1.02% | 1,100 |
| Oct 4, 2024 | 168.88 | 172.54 | 167.00 | 169.94 | 169.94 | 2.73% | 1,000 |
| Oct 3, 2024 | 167.11 | 169.25 | 164.62 | 165.42 | 165.42 | -2.23% | 2,147 |
| Oct 2, 2024 | 167.82 | 169.38 | 165.42 | 169.19 | 169.19 | -0.52% | 2,906 |
| Oct 1, 2024 | 169.41 | 170.09 | 167.96 | 170.08 | 170.08 | -1.12% | 1,937 |
| Sep 30, 2024 | 171.25 | 172.01 | 167.50 | 172.01 | 172.01 | 1.35% | 2,721 |
| Sep 27, 2024 | 171.15 | 171.18 | 169.72 | 169.72 | 169.72 | -1.31% | 1,211 |
| Sep 26, 2024 | 171.00 | 172.00 | 169.55 | 171.98 | 171.98 | 1.88% | 1,400 |
| Sep 25, 2024 | 170.33 | 170.38 | 166.63 | 168.80 | 168.80 | -0.27% | 3,900 |
| Sep 24, 2024 | 171.36 | 175.04 | 164.60 | 169.26 | 169.26 | -1.69% | 8,917 |
| Sep 23, 2024 | 176.33 | 176.33 | 172.17 | 172.17 | 172.17 | -1.48% | 2,213 |
| Sep 20, 2024 | 175.55 | 178.59 | 173.82 | 174.75 | 174.75 | -1.62% | 5,305 |
| Sep 19, 2024 | 177.90 | 178.95 | 174.41 | 177.63 | 177.63 | 1.93% | 2,000 |
| Sep 18, 2024 | 175.25 | 178.25 | 173.82 | 174.26 | 174.26 | -0.56% | 1,300 |
| Sep 17, 2024 | 171.82 | 177.15 | 171.33 | 175.25 | 175.25 | 3.09% | 5,700 |
| Sep 16, 2024 | 172.72 | 172.72 | 169.01 | 170.00 | 170.00 | -0.85% | 1,800 |
| Sep 13, 2024 | 168.59 | 172.40 | 164.52 | 171.45 | 171.45 | 2.68% | 1,900 |
| Sep 12, 2024 | 166.93 | 171.83 | 162.80 | 166.98 | 166.98 | 0.77% | 2,400 |
| Sep 11, 2024 | 165.00 | 169.49 | 159.69 | 165.71 | 165.71 | -0.43% | 5,500 |
| Sep 10, 2024 | 164.00 | 167.42 | 162.22 | 166.42 | 166.42 | 0.98% | 1,900 |
| Sep 9, 2024 | 170.33 | 170.33 | 164.00 | 164.80 | 164.80 | -2.19% | 2,300 |
| Sep 6, 2024 | 171.00 | 171.11 | 166.14 | 168.49 | 168.49 | -0.71% | 1,400 |
| Sep 5, 2024 | 172.90 | 172.99 | 169.69 | 169.69 | 169.69 | -0.91% | 1,000 |
| Sep 4, 2024 | 173.23 | 173.23 | 170.01 | 171.25 | 171.25 | -0.44% | 600 |
| Sep 3, 2024 | 176.00 | 178.41 | 172.00 | 172.01 | 172.01 | -3.90% | 1,400 |
| Aug 30, 2024 | 179.05 | 179.59 | 175.36 | 178.99 | 178.99 | -0.08% | 948 |
| Aug 29, 2024 | 179.55 | 179.55 | 177.42 | 179.13 | 179.13 | 0.27% | 544 |
| Aug 28, 2024 | 177.10 | 178.70 | 175.53 | 178.65 | 178.65 | 1.45% | 1,300 |
| Aug 27, 2024 | 176.07 | 177.69 | 175.00 | 176.09 | 176.09 | 0.88% | 737 |
| Aug 26, 2024 | 180.09 | 180.09 | 174.55 | 174.55 | 174.55 | -3.98% | 1,718 |
| Aug 23, 2024 | 177.00 | 181.79 | 176.31 | 181.79 | 181.79 | 3.20% | 2,849 |
| Aug 22, 2024 | 178.62 | 178.62 | 175.06 | 176.15 | 176.15 | -0.86% | 303 |
| Aug 21, 2024 | 176.20 | 183.62 | 176.00 | 177.67 | 177.67 | 1.38% | 830 |
| Aug 20, 2024 | 178.00 | 178.00 | 175.25 | 175.26 | 175.26 | -1.51% | 700 |
| Aug 19, 2024 | 178.70 | 181.50 | 176.00 | 177.95 | 177.95 | -0.58% | 1,900 |
| Aug 16, 2024 | 182.64 | 183.51 | 175.27 | 178.98 | 178.98 | -2.20% | 1,027 |
| Aug 15, 2024 | 178.50 | 183.00 | 175.59 | 183.00 | 183.00 | 5.70% | 1,734 |
| Aug 14, 2024 | 176.38 | 177.16 | 173.00 | 173.13 | 173.13 | -1.61% | 823 |
| Aug 13, 2024 | 175.84 | 178.03 | 172.51 | 175.97 | 175.97 | 2.21% | 1,226 |
| Aug 12, 2024 | 190.00 | 190.33 | 168.42 | 172.17 | 172.17 | -7.95% | 6,800 |
| Aug 9, 2024 | 188.04 | 193.03 | 187.01 | 187.03 | 187.03 | -0.55% | 1,419 |
| Aug 8, 2024 | 191.39 | 191.39 | 186.89 | 188.06 | 188.06 | 0.01% | 700 |
| Aug 7, 2024 | 188.44 | 192.87 | 185.96 | 188.05 | 188.05 | -0.57% | 1,300 |
| Aug 6, 2024 | 182.00 | 189.13 | 182.00 | 189.13 | 189.13 | 4.31% | 1,635 |
| Aug 5, 2024 | 185.00 | 185.77 | 179.63 | 181.31 | 181.31 | -3.61% | 2,000 |
| Aug 2, 2024 | 188.58 | 194.30 | 182.95 | 188.10 | 188.10 | -3.79% | 1,000 |
| Aug 1, 2024 | 200.00 | 200.00 | 191.61 | 195.50 | 195.50 | -2.62% | 1,705 |