Biglari Holdings Inc (BH-A) Historical Stock Data
1,287.00 ↑16.98 (1.34%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BH-A is up 1.31% a day on average. There have been 25 days where Biglari Holdings Inc closed green and 5 days where BH-A closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 1,242.10 | 1,287.00 | ↑$44.90 (3.61%) | 1,242.10 | 1,305.00 | 1.32K |
| 2025-01-02 | 1,270.02 | 1,270.02 | ↑$0.00 (0.00%) | 1,270.02 | 1,270.02 | 197 |
| 2024-12-31 | 1,225.19 | 1,274.99 | ↑$49.80 (4.06%) | 1,225.19 | 1,274.99 | 178 |
| 2024-12-30 | 1,241.90 | 1,241.90 | ↑$0.00 (0.00%) | 1,241.90 | 1,272.80 | 229 |
| 2024-12-27 | 1,275.99 | 1,268.32 | ↓$7.67 (-0.60%) | 1,268.32 | 1,275.99 | 194 |
| 2024-12-26 | 1,330.65 | 1,330.64 | ↓$0.01 (0.00%) | 1,330.64 | 1,330.66 | 269 |
| 2024-12-24 | 1,279.65 | 1,297.54 | ↑$17.89 (1.40%) | 1,279.65 | 1,316.96 | 539 |
| 2024-12-23 | 1,276.15 | 1,276.15 | ↑$0.00 (0.00%) | 1,276.15 | 1,276.15 | 168 |
| 2024-12-20 | 1,268.29 | 1,298.69 | ↑$30.40 (2.40%) | 1,268.29 | 1,298.69 | 287 |
| 2024-12-19 | 1,258.73 | 1,258.73 | ↑$0.00 (0.00%) | 1,258.73 | 1,258.73 | 64 |
| 2024-12-18 | 1,295.00 | 1,199.37 | ↓$95.63 (-7.38%) | 1,199.37 | 1,295.00 | 150 |
| 2024-12-17 | 1,199.64 | 1,317.89 | ↑$118.25 (9.86%) | 1,199.64 | 1,317.89 | 1.50K |
| 2024-12-16 | 1,155.69 | 1,200.00 | ↑$44.31 (3.83%) | 1,155.69 | 1,200.00 | 548 |
| 2024-12-13 | 1,160.00 | 1,165.70 | ↑$5.70 (0.49%) | 1,146.58 | 1,165.70 | 268 |
| 2024-12-12 | 1,117.17 | 1,175.00 | ↑$57.83 (5.18%) | 1,117.17 | 1,177.77 | 635 |
| 2024-12-11 | 1,102.00 | 1,132.13 | ↑$30.13 (2.73%) | 1,102.00 | 1,139.69 | 462 |
| 2024-12-10 | 1,115.05 | 1,105.58 | ↓$9.47 (-0.85%) | 1,077.92 | 1,115.05 | 253 |
| 2024-12-09 | 1,143.79 | 1,143.79 | ↑$0.00 (0.00%) | 1,143.79 | 1,143.79 | 116 |
| 2024-12-06 | 1,096.95 | 1,135.00 | ↑$38.05 (3.47%) | 1,096.95 | 1,149.99 | 138 |
| 2024-12-05 | 1,139.95 | 1,100.00 | ↓$39.95 (-3.50%) | 1,099.96 | 1,139.95 | 334 |
| 2024-12-04 | 1,131.97 | 1,140.00 | ↑$8.03 (0.71%) | 1,129.91 | 1,140.00 | 211 |
| 2024-12-03 | 1,080.00 | 1,124.97 | ↑$44.97 (4.16%) | 1,080.00 | 1,125.00 | 672 |
| 2024-12-02 | 1,061.21 | 1,080.20 | ↑$18.99 (1.79%) | 1,061.21 | 1,085.00 | 804 |
| 2024-11-29 | 1,075.01 | 1,075.01 | ↑$0.00 (0.00%) | 1,075.01 | 1,075.01 | 271 |
| 2024-11-27 | 1,047.05 | 1,075.01 | ↑$27.96 (2.67%) | 1,047.05 | 1,075.01 | 588 |
| 2024-11-26 | 1,027.06 | 1,059.99 | ↑$32.93 (3.21%) | 1,027.06 | 1,059.99 | 291 |
| 2024-11-25 | 1,040.00 | 1,040.00 | ↑$0.00 (0.00%) | 1,040.00 | 1,040.00 | 50 |
| 2024-11-21 | 1,049.89 | 1,049.89 | ↑$0.00 (0.00%) | 1,049.89 | 1,049.89 | 126 |
| 2024-11-20 | 1,029.70 | 1,049.89 | ↑$20.19 (1.96%) | 1,029.70 | 1,049.89 | 71 |
| 2024-11-19 | 1,038.78 | 1,040.00 | ↑$1.22 (0.12%) | 1,035.00 | 1,050.34 | 529 |
Create an account or log in to view more rows.
$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
$BH-A let's gooooooo
$BH-A run it!
$BH-A bull flag
breakout!