Biglari Holdings Inc. (BH)
NYSE: BH · Real-Time Price · USD
210.61
+1.58 (0.76%)
Nov 20, 2024, 4:00 PM EST - Market closed
Biglari Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 210.00 | 213.50 | 209.93 | 210.61 | 210.61 | 0.76% | 6,894 |
| 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 | - | 19,961 |
| 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% | 2,671 |
| 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% | 14,283 |
| Nov 5, 2024 | 171.53 | 173.00 | 171.50 | 173.00 | 173.00 | - | 780 |
| Nov 4, 2024 | 170.85 | 173.00 | 170.85 | 173.00 | 173.00 | - | 679 |
| Nov 1, 2024 | 171.57 | 173.00 | 170.90 | 173.00 | 173.00 | 1.58% | 1,396 |
| Oct 31, 2024 | 172.41 | 172.48 | 170.31 | 170.31 | 170.31 | -1.55% | 653 |
| Oct 30, 2024 | 172.24 | 173.00 | 171.95 | 173.00 | 173.00 | 0.12% | 765 |
| Oct 29, 2024 | 171.05 | 172.89 | 171.05 | 172.79 | 172.79 | 0.10% | 665 |
| Oct 28, 2024 | 172.96 | 173.00 | 171.97 | 172.61 | 172.61 | 0.19% | 860 |
| 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% | 1,197 |
| 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% | 1,154 |
| 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% | 1,061 |
| Oct 16, 2024 | 168.89 | 171.08 | 168.89 | 171.08 | 171.08 | 1.28% | 579 |
| Oct 15, 2024 | 168.92 | 169.70 | 168.92 | 168.92 | 168.92 | -0.67% | 1,088 |
| 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% | 1,072 |
| 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% | 1,073 |
| Oct 4, 2024 | 168.88 | 172.54 | 167.00 | 169.94 | 169.94 | 2.73% | 963 |
| 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% | 1,373 |
| Sep 25, 2024 | 170.33 | 170.38 | 166.63 | 168.80 | 168.80 | -0.27% | 3,857 |
| 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% | 1,966 |
| 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% | 5,650 |
| Sep 16, 2024 | 172.72 | 172.72 | 169.01 | 170.00 | 170.00 | -0.85% | 1,766 |
| Sep 13, 2024 | 168.59 | 172.40 | 164.52 | 171.45 | 171.45 | 2.68% | 1,899 |
| Sep 12, 2024 | 166.93 | 171.83 | 162.80 | 166.98 | 166.98 | 0.77% | 2,357 |
| Sep 11, 2024 | 165.00 | 169.49 | 159.69 | 165.71 | 165.71 | -0.43% | 5,474 |
| Sep 10, 2024 | 164.00 | 167.42 | 162.22 | 166.42 | 166.42 | 0.98% | 1,871 |
| Sep 9, 2024 | 170.33 | 170.33 | 164.00 | 164.80 | 164.80 | -2.19% | 2,273 |
| Sep 6, 2024 | 171.00 | 171.11 | 166.14 | 168.49 | 168.49 | -0.71% | 1,383 |
| Sep 5, 2024 | 172.90 | 172.99 | 169.69 | 169.69 | 169.69 | -0.91% | 958 |
| Sep 4, 2024 | 173.23 | 173.23 | 170.01 | 171.25 | 171.25 | -0.44% | 579 |
| Sep 3, 2024 | 176.00 | 178.41 | 172.00 | 172.01 | 172.01 | -3.90% | 1,390 |
| 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% | 1,274 |
| 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% | 672 |
| Aug 19, 2024 | 178.70 | 181.50 | 176.00 | 177.95 | 177.95 | -0.58% | 1,874 |
| 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% | 6,785 |
| 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% | 675 |
| Aug 7, 2024 | 188.44 | 192.87 | 185.96 | 188.05 | 188.05 | -0.57% | 1,253 |
| 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% | 1,999 |
| Aug 2, 2024 | 188.58 | 194.30 | 182.95 | 188.10 | 188.10 | -3.79% | 966 |
| Aug 1, 2024 | 200.00 | 200.00 | 191.61 | 195.50 | 195.50 | -2.62% | 1,705 |
| Jul 31, 2024 | 198.99 | 202.00 | 198.00 | 200.75 | 200.75 | 0.68% | 1,883 |
| Jul 30, 2024 | 197.58 | 199.39 | 197.58 | 199.39 | 199.39 | 0.85% | 467 |
| Jul 29, 2024 | 199.60 | 200.22 | 197.23 | 197.71 | 197.71 | -0.63% | 1,863 |
| Jul 26, 2024 | 198.38 | 201.90 | 197.50 | 198.97 | 198.97 | 0.57% | 1,644 |
| Jul 25, 2024 | 196.00 | 199.56 | 195.32 | 197.84 | 197.84 | 1.34% | 1,799 |
| Jul 24, 2024 | 195.96 | 198.11 | 192.56 | 195.23 | 195.23 | -1.27% | 1,538 |
| Jul 23, 2024 | 196.52 | 198.50 | 192.24 | 197.74 | 197.74 | 1.04% | 2,512 |
| Jul 22, 2024 | 192.98 | 196.26 | 192.00 | 195.71 | 195.71 | 0.48% | 1,245 |
| Jul 19, 2024 | 196.01 | 197.35 | 193.07 | 194.78 | 194.78 | -0.82% | 1,263 |
| Jul 18, 2024 | 199.60 | 200.98 | 196.03 | 196.39 | 196.39 | -1.61% | 1,079 |
| Jul 17, 2024 | 198.00 | 201.00 | 197.99 | 199.60 | 199.60 | 0.33% | 2,254 |
| Jul 16, 2024 | 195.99 | 200.94 | 195.28 | 198.95 | 198.95 | 1.77% | 3,851 |
| Jul 15, 2024 | 193.64 | 196.28 | 193.39 | 195.49 | 195.49 | 1.41% | 2,383 |
| Jul 12, 2024 | 191.00 | 193.80 | 187.14 | 192.78 | 192.78 | 1.23% | 2,553 |
| Jul 11, 2024 | 185.96 | 192.00 | 182.00 | 190.43 | 190.43 | 3.18% | 2,702 |
| Jul 10, 2024 | 188.64 | 188.64 | 182.98 | 184.56 | 184.56 | -0.99% | 1,561 |
| Jul 9, 2024 | 185.00 | 188.36 | 185.00 | 186.40 | 186.40 | 0.81% | 1,564 |
| Jul 8, 2024 | 183.50 | 186.55 | 182.51 | 184.91 | 184.91 | 0.85% | 1,699 |
| Jul 5, 2024 | 186.00 | 186.99 | 181.30 | 183.35 | 183.35 | -2.30% | 2,253 |
| Jul 3, 2024 | 186.99 | 188.14 | 184.81 | 187.66 | 187.66 | 1.43% | 1,037 |
| Jul 2, 2024 | 191.00 | 191.94 | 185.01 | 185.01 | 185.01 | -2.63% | 2,286 |