Biglari Holdings Inc. (BH)
NYSE: BH · Real-Time Price · USD
234.28
-9.72 (-3.98%)
Feb 21, 2025, 4:00 PM EST - Market closed
Biglari Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 223.00 | 223.10 | 217.22 | 218.97 | 218.97 | -0.10% | 4,123 |
| Jan 14, 2025 | 222.03 | 223.00 | 216.80 | 219.18 | 219.18 | 0.39% | 6,949 |
| Jan 13, 2025 | 217.31 | 221.08 | 215.48 | 218.32 | 218.32 | 0.07% | 5,909 |
| Jan 10, 2025 | 224.34 | 228.93 | 214.18 | 218.16 | 218.16 | -4.36% | 10,528 |
| Jan 8, 2025 | 233.07 | 234.00 | 227.23 | 228.11 | 228.11 | -3.51% | 8,110 |
| Jan 7, 2025 | 245.52 | 248.20 | 229.74 | 236.40 | 236.40 | -4.74% | 19,137 |
| Jan 6, 2025 | 257.68 | 260.00 | 248.05 | 248.17 | 248.17 | -3.72% | 7,214 |
| Jan 3, 2025 | 247.60 | 269.00 | 244.70 | 257.76 | 257.76 | 3.12% | 32,472 |
| Jan 2, 2025 | 254.29 | 257.08 | 244.98 | 249.96 | 249.96 | -1.70% | 11,164 |
| Dec 31, 2024 | 255.76 | 262.69 | 251.87 | 254.29 | 254.29 | -0.67% | 24,299 |
| Dec 30, 2024 | 249.70 | 262.98 | 249.59 | 256.00 | 256.00 | -0.47% | 9,108 |
| Dec 27, 2024 | 259.14 | 266.99 | 252.62 | 257.20 | 257.20 | -2.18% | 10,741 |
| Dec 26, 2024 | 262.59 | 271.35 | 260.46 | 262.92 | 262.92 | -0.62% | 8,309 |
| Dec 24, 2024 | 255.37 | 266.93 | 255.20 | 264.55 | 264.55 | 4.32% | 11,255 |
| Dec 23, 2024 | 250.34 | 258.99 | 248.00 | 253.59 | 253.59 | 1.16% | 27,236 |
| Dec 20, 2024 | 238.92 | 253.13 | 234.01 | 250.68 | 250.68 | 2.86% | 100,620 |
| 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% | 3,158 |
| Dec 12, 2024 | 234.49 | 239.68 | 230.67 | 236.10 | 236.10 | 2.30% | 6,051 |
| 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% | 4,386 |
| Dec 6, 2024 | 232.28 | 236.51 | 225.00 | 229.67 | 229.67 | -0.14% | 12,481 |
| Dec 5, 2024 | 228.05 | 231.50 | 219.52 | 230.00 | 230.00 | 2.60% | 10,651 |
| Dec 4, 2024 | 224.00 | 228.98 | 221.46 | 224.18 | 224.18 | 0.08% | 6,491 |
| Dec 3, 2024 | 217.73 | 226.30 | 216.93 | 224.00 | 224.00 | 3.68% | 16,262 |
| 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% | 1,487 |
| 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% | 5,594 |
| 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% | 7,864 |
| 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 |