Skip to main content
Biglari Holdings Inc. (BH)
NYSE: BH · Real-Time Price · USD
247.14
-5.61 (-2.22%)
May 30, 2025, 4:00 PM - Market closed

Biglari Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 2025253.04256.08244.01247.14247.14-2.22%64,586
May 29, 2025260.23267.00250.64252.75252.75-3.19%118,448
May 28, 2025250.03263.95249.01261.07261.073.97%140,033
May 27, 2025250.00255.75244.78251.10251.101.67%101,616
May 23, 2025244.74253.61242.70246.97246.970.22%9,655
May 22, 2025233.10246.98233.10246.42246.425.16%98,577
May 21, 2025235.20239.11230.12234.33234.33-1.34%8,559
May 20, 2025241.77244.27235.70237.52237.52-1.66%3,170
May 19, 2025240.80243.05237.79241.53241.53-0.09%4,778
May 16, 2025240.15243.80237.38241.74241.741.15%5,147
May 15, 2025236.69241.00236.41239.00239.000.79%2,603
May 14, 2025237.31238.70234.00237.12237.12-0.12%3,908
May 13, 2025238.53242.00234.28237.40237.400.17%3,763
May 12, 2025247.21247.21232.00237.00237.00-1.06%10,577
May 9, 2025241.76246.46238.28239.53239.53-1.50%4,448
May 8, 2025239.95247.04239.16243.18243.182.56%6,451
May 7, 2025237.76239.17233.04237.11237.110.70%31,186
May 6, 2025229.42235.72229.42235.46235.461.13%6,095
May 5, 2025228.84239.42228.84232.83232.83-0.48%9,165
May 2, 2025228.57237.30227.13233.95233.953.26%9,642
May 1, 2025237.00237.00225.70226.56226.56-2.73%7,799
Apr 30, 2025228.93234.56222.54232.91232.910.30%5,289
Apr 29, 2025229.13238.58227.39232.22232.22-0.14%6,454
Apr 28, 2025222.49232.54222.29232.54232.544.09%28,969
Apr 25, 2025224.47231.79221.50223.40223.40-1.58%19,280
Apr 24, 2025222.74228.95222.26226.99226.991.55%8,462
Apr 23, 2025224.62227.89222.10223.52223.521.78%34,260
Apr 22, 2025218.09229.46217.64219.61219.611.43%2,820
Apr 21, 2025215.93220.00214.75216.52216.52-1.60%2,802
Apr 17, 2025209.37222.44206.62220.03220.035.35%7,007
Apr 16, 2025216.02216.02207.15208.85208.85-3.31%2,993
Apr 15, 2025216.69218.76213.26216.00216.000.75%2,275
Apr 14, 2025210.03216.19208.64214.39214.392.25%2,968
Apr 11, 2025203.99209.97195.05209.68209.682.65%3,553
Apr 10, 2025212.08212.08202.36204.26204.26-6.00%4,094
Apr 9, 2025203.64221.00200.33217.29217.296.72%9,590
Apr 8, 2025208.41213.36200.83203.60203.600.78%3,331
Apr 7, 2025200.31207.30199.33202.02202.02-0.86%2,993
Apr 4, 2025208.27208.27201.56203.78203.78-4.46%4,817
Apr 3, 2025209.12215.00208.46213.30213.30-1.44%4,855
Apr 2, 2025209.46217.96209.46216.41216.411.60%2,636
Apr 1, 2025214.65216.14210.63213.01213.01-1.63%4,465
Mar 31, 2025215.88220.03209.00216.54216.540.19%19,453
Mar 28, 2025221.67221.67213.53216.14216.14-3.54%4,505
Mar 27, 2025209.52225.39208.34224.07224.075.99%9,712
Mar 26, 2025211.13212.25207.01211.40211.400.70%5,618
Mar 25, 2025216.18218.85208.63209.93209.93-4.01%8,410
Mar 24, 2025215.77221.00213.88218.71218.713.26%3,803
Mar 21, 2025220.46221.00211.17211.81211.81-5.45%6,349
Mar 20, 2025219.85225.79219.85224.03224.031.63%2,688