Biglari Holdings Inc (BH-A) Historical Stock Data
1,117.80 ↓15.20 (-1.34%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BH-A is up 0.71% a day on average. There have been 22 days where Biglari Holdings Inc closed green and 8 days where BH-A closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 1,130.00 | 1,117.80 | ↓$12.20 (-1.08%) | 1,102.00 | 1,135.00 | 704 |
| 2025-04-24 | 1,127.50 | 1,133.00 | ↑$5.50 (0.49%) | 1,127.50 | 1,133.00 | 140 |
| 2025-04-23 | 1,067.16 | 1,067.16 | ↑$0.00 (0.00%) | 1,067.16 | 1,067.16 | 117 |
| 2025-04-22 | 1,070.30 | 1,067.16 | ↓$3.14 (-0.29%) | 1,063.52 | 1,070.30 | 103 |
| 2025-04-21 | 1,062.00 | 1,062.00 | ↑$0.00 (0.00%) | 1,062.00 | 1,062.00 | 74 |
| 2025-04-17 | 1,050.00 | 1,085.50 | ↑$35.50 (3.38%) | 1,050.00 | 1,085.50 | 132 |
| 2025-04-16 | 1,050.00 | 1,070.01 | ↑$20.01 (1.91%) | 1,050.00 | 1,070.01 | 133 |
| 2025-04-15 | 1,050.00 | 1,050.00 | ↑$0.00 (0.00%) | 1,050.00 | 1,050.00 | 47 |
| 2025-04-14 | 1,010.00 | 1,057.50 | ↑$47.50 (4.70%) | 999.01 | 1,057.50 | 214 |
| 2025-04-11 | 1,018.00 | 1,018.00 | ↑$0.00 (0.00%) | 1,018.00 | 1,018.00 | 118 |
| 2025-04-10 | 1,072.98 | 1,060.00 | ↓$12.98 (-1.21%) | 1,060.00 | 1,072.98 | 75 |
| 2025-04-09 | 1,040.00 | 1,079.03 | ↑$39.03 (3.75%) | 1,039.80 | 1,082.00 | 206 |
| 2025-04-08 | 1,014.00 | 1,049.99 | ↑$35.99 (3.55%) | 1,008.50 | 1,049.99 | 230 |
| 2025-04-07 | 1,020.00 | 1,000.02 | ↓$19.98 (-1.96%) | 1,000.02 | 1,029.35 | 245 |
| 2025-04-04 | 1,053.99 | 1,053.99 | ↑$0.00 (0.00%) | 1,053.99 | 1,053.99 | 75 |
| 2025-04-03 | 1,072.98 | 1,055.00 | ↓$17.98 (-1.68%) | 1,050.00 | 1,078.99 | 266 |
| 2025-04-02 | 1,067.50 | 1,075.00 | ↑$7.50 (0.70%) | 1,060.00 | 1,075.00 | 119 |
| 2025-04-01 | 1,099.91 | 1,099.91 | ↑$0.00 (0.00%) | 1,099.91 | 1,099.91 | 60 |
| 2025-03-31 | 1,062.50 | 1,099.99 | ↑$37.49 (3.53%) | 1,062.50 | 1,099.99 | 80 |
| 2025-03-28 | 1,115.38 | 1,115.38 | ↑$0.00 (0.00%) | 1,115.38 | 1,115.38 | 77 |
| 2025-03-27 | 1,065.00 | 1,065.00 | ↑$0.00 (0.00%) | 1,065.00 | 1,065.00 | 125 |
| 2025-03-26 | 1,077.33 | 1,050.00 | ↓$27.33 (-2.54%) | 1,004.70 | 1,077.33 | 105 |
| 2025-03-25 | 1,029.07 | 1,073.43 | ↑$44.36 (4.31%) | 1,029.07 | 1,073.43 | 179 |
| 2025-03-24 | 1,090.00 | 1,085.00 | ↓$5.00 (-0.46%) | 1,085.00 | 1,090.03 | 273 |
| 2025-03-21 | 1,047.58 | 1,090.00 | ↑$42.42 (4.05%) | 1,047.58 | 1,090.00 | 274 |
| 2025-03-20 | 1,079.31 | 1,079.31 | ↑$0.00 (0.00%) | 1,079.31 | 1,079.31 | 41 |
| 2025-03-19 | 1,038.09 | 1,038.09 | ↑$0.00 (0.00%) | 1,038.09 | 1,038.09 | 90 |
| 2025-03-18 | 1,021.00 | 1,038.09 | ↑$17.09 (1.67%) | 1,021.00 | 1,038.09 | 55 |
| 2025-03-17 | 1,051.07 | 1,036.22 | ↓$14.85 (-1.41%) | 1,036.22 | 1,058.99 | 90 |
| 2025-03-14 | 1,039.00 | 1,039.00 | ↑$0.00 (0.00%) | 1,039.00 | 1,039.00 | 51 |
Create an account or log in to view more rows.
$BH-A Another boring day I believe
$BH-A LFGGGGGG
$BH-A Holding
$BH-A we finna be at the top yo
$BH-A all’s I know is buy and hold… no expectations
$BH-A lets go <3
$BH-A we’re fucked tomorrow boys
$BH-A very normal lol sike
$BH-A This may be your last opportunity to buy on the cheap??
$BH-A this market love evrry dips let’s see