Biglari Holdings Inc (BH) Historical Stock Data
247.14 ↓5.61 (-2.22%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BH is up 0.62% a day on average. There have been 18 days where Biglari Holdings Inc closed green and 12 days where BH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | 253.04 | 247.14 | ↓$5.90 (-2.33%) | 244.01 | 255.00 | 64.58K |
| 2025-05-29 | 260.23 | 252.75 | ↓$7.48 (-2.87%) | 250.64 | 266.89 | 118.45K |
| 2025-05-28 | 250.03 | 261.07 | ↑$11.04 (4.42%) | 249.01 | 263.95 | 140.03K |
| 2025-05-27 | 250.00 | 251.10 | ↑$1.10 (0.44%) | 244.78 | 255.75 | 101.54K |
| 2025-05-23 | 244.74 | 246.97 | ↑$2.23 (0.91%) | 242.70 | 253.61 | 9.59K |
| 2025-05-22 | 233.10 | 246.42 | ↑$13.32 (5.71%) | 233.10 | 246.98 | 98.58K |
| 2025-05-21 | 235.20 | 234.33 | ↓$0.87 (-0.37%) | 230.12 | 239.11 | 8.56K |
| 2025-05-20 | 241.77 | 237.52 | ↓$4.25 (-1.76%) | 235.70 | 244.27 | 3.17K |
| 2025-05-19 | 240.80 | 241.53 | ↑$0.73 (0.30%) | 237.79 | 243.05 | 4.78K |
| 2025-05-16 | 240.15 | 241.74 | ↑$1.59 (0.66%) | 238.41 | 243.80 | 5.15K |
| 2025-05-15 | 236.69 | 239.00 | ↑$2.31 (0.98%) | 236.41 | 240.99 | 2.58K |
| 2025-05-14 | 237.31 | 237.12 | ↓$0.19 (-0.08%) | 234.43 | 238.70 | 3.89K |
| 2025-05-13 | 238.53 | 237.40 | ↓$1.13 (-0.47%) | 234.28 | 242.00 | 3.76K |
| 2025-05-12 | 247.21 | 237.00 | ↓$10.21 (-4.13%) | 232.00 | 247.21 | 10.58K |
| 2025-05-09 | 241.76 | 239.53 | ↓$2.23 (-0.92%) | 238.58 | 246.46 | 3.99K |
| 2025-05-08 | 239.95 | 243.18 | ↑$3.23 (1.35%) | 239.41 | 247.04 | 6.45K |
| 2025-05-07 | 237.76 | 237.11 | ↓$0.65 (-0.27%) | 233.04 | 239.17 | 31.19K |
| 2025-05-06 | 229.42 | 235.46 | ↑$6.04 (2.63%) | 229.42 | 235.72 | 6.10K |
| 2025-05-05 | 228.84 | 232.83 | ↑$3.99 (1.74%) | 228.84 | 239.42 | 9.17K |
| 2025-05-02 | 228.57 | 233.95 | ↑$5.38 (2.35%) | 228.47 | 237.30 | 9.64K |
| 2025-05-01 | 237.00 | 226.56 | ↓$10.44 (-4.41%) | 225.70 | 237.00 | 7.80K |
| 2025-04-30 | 228.93 | 232.91 | ↑$3.98 (1.74%) | 222.54 | 234.56 | 5.29K |
| 2025-04-29 | 229.13 | 232.22 | ↑$3.09 (1.35%) | 227.39 | 237.06 | 6.45K |
| 2025-04-28 | 222.49 | 232.54 | ↑$10.05 (4.52%) | 222.29 | 232.54 | 28.97K |
| 2025-04-25 | 224.47 | 223.40 | ↓$1.07 (-0.48%) | 221.99 | 231.79 | 19.28K |
| 2025-04-24 | 222.74 | 226.99 | ↑$4.25 (1.91%) | 222.26 | 228.30 | 8.46K |
| 2025-04-23 | 224.62 | 223.52 | ↓$1.10 (-0.49%) | 222.83 | 226.50 | 34.26K |
| 2025-04-22 | 218.09 | 219.61 | ↑$1.52 (0.70%) | 217.64 | 229.46 | 2.82K |
| 2025-04-21 | 215.93 | 216.52 | ↑$0.59 (0.27%) | 214.75 | 219.97 | 2.80K |
| 2025-04-17 | 209.37 | 220.03 | ↑$10.66 (5.09%) | 206.62 | 222.44 | 7.01K |
Create an account or log in to view more rows.
$BH This was indeed a beautiful day.
$BH only getting stronger
$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