Biglari Holdings Inc (BH) Historical Stock Data
250.68 ↑6.98 (2.86%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BH is up 0.84% a day on average. There have been 15 days where Biglari Holdings Inc closed green and 15 days where BH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 238.92 | 250.68 | ↑$11.76 (4.92%) | 234.01 | 253.13 | 100.62K |
| 2024-12-19 | 236.87 | 243.70 | ↑$6.83 (2.88%) | 232.34 | 254.99 | 45.31K |
| 2024-12-18 | 256.04 | 236.41 | ↓$19.63 (-7.67%) | 235.90 | 262.45 | 9.73K |
| 2024-12-17 | 235.00 | 256.69 | ↑$21.69 (9.23%) | 232.10 | 265.73 | 16.84K |
| 2024-12-16 | 231.01 | 236.24 | ↑$5.23 (2.26%) | 220.75 | 244.27 | 6.63K |
| 2024-12-13 | 238.71 | 230.83 | ↓$7.88 (-3.30%) | 230.82 | 239.66 | 3.16K |
| 2024-12-12 | 234.49 | 236.10 | ↑$1.61 (0.69%) | 230.67 | 239.68 | 6.05K |
| 2024-12-11 | 231.71 | 230.79 | ↓$0.92 (-0.40%) | 228.50 | 234.60 | 6.22K |
| 2024-12-10 | 230.27 | 228.60 | ↓$1.67 (-0.73%) | 224.00 | 232.49 | 6.35K |
| 2024-12-09 | 229.97 | 226.31 | ↓$3.66 (-1.59%) | 226.24 | 233.66 | 4.39K |
| 2024-12-06 | 232.28 | 229.67 | ↓$2.61 (-1.12%) | 225.00 | 236.51 | 12.48K |
| 2024-12-05 | 228.05 | 230.00 | ↑$1.95 (0.86%) | 219.52 | 231.50 | 10.65K |
| 2024-12-04 | 224.00 | 224.18 | ↑$0.18 (0.08%) | 221.46 | 228.98 | 6.49K |
| 2024-12-03 | 217.73 | 224.00 | ↑$6.27 (2.88%) | 216.93 | 226.30 | 16.26K |
| 2024-12-02 | 212.43 | 216.04 | ↑$3.61 (1.70%) | 208.39 | 219.50 | 11.23K |
| 2024-11-29 | 214.33 | 210.43 | ↓$3.90 (-1.82%) | 208.71 | 216.00 | 1.49K |
| 2024-11-27 | 207.44 | 215.00 | ↑$7.56 (3.64%) | 204.31 | 217.69 | 9.74K |
| 2024-11-26 | 205.88 | 206.86 | ↑$0.98 (0.48%) | 201.03 | 208.00 | 5.59K |
| 2024-11-25 | 208.88 | 206.98 | ↓$1.90 (-0.91%) | 205.15 | 211.69 | 7.90K |
| 2024-11-22 | 208.49 | 206.41 | ↓$2.08 (-1.00%) | 203.81 | 208.49 | 4.41K |
| 2024-11-21 | 209.64 | 208.50 | ↓$1.14 (-0.54%) | 200.01 | 213.95 | 7.86K |
| 2024-11-20 | 210.00 | 210.61 | ↑$0.61 (0.29%) | 209.93 | 213.50 | 6.89K |
| 2024-11-19 | 209.56 | 209.03 | ↓$0.53 (-0.25%) | 205.00 | 211.90 | 10.70K |
| 2024-11-18 | 210.11 | 210.00 | ↓$0.11 (-0.05%) | 189.21 | 215.00 | 19.96K |
| 2024-11-15 | 214.12 | 210.00 | ↓$4.12 (-1.92%) | 204.94 | 214.78 | 18.81K |
| 2024-11-14 | 204.04 | 212.16 | ↑$8.12 (3.98%) | 202.01 | 215.06 | 14.60K |
| 2024-11-13 | 186.83 | 204.00 | ↑$17.17 (9.19%) | 186.83 | 205.00 | 14.63K |
| 2024-11-12 | 174.70 | 185.48 | ↑$10.78 (6.17%) | 171.94 | 187.00 | 9.30K |
| 2024-11-11 | 179.47 | 174.53 | ↓$4.94 (-2.75%) | 171.00 | 179.91 | 2.64K |
| 2024-11-08 | 180.62 | 180.60 | ↓$0.02 (-0.01%) | 180.00 | 183.31 | 2.67K |
Create an account or log in to view more rows.
$BH we need one good push to moon this.
$BH so tired of this pos let's fly already
$BH hi hi
$BH holding and buying these dips is so easy.
$BH who else excited??
$BH just hold no panic
$BH Momentum is building...
$BH good place to average up
$BH cup and handle forming
$BH is it time?