Biglari Holdings Inc. (BH.A)
NYSE: BH.A · Real-Time Price · USD
1,164.80
-17.20 (-1.46%)
At close: May 12, 2025, 4:00 PM
1,164.80
0.00 (0.00%)
After-hours: May 12, 2025, 4:10 PM EDT
Biglari Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1,166.12 | 1,166.12 | 1,166.12 | 1,166.12 | - | -1.34% | 25 |
| May 9, 2025 | 1,185.00 | 1,187.00 | 1,169.80 | 1,182.00 | 1,182.00 | -1.09% | 523 |
| May 8, 2025 | 1,180.00 | 1,222.00 | 1,166.15 | 1,195.00 | 1,195.00 | 1.06% | 10,255 |
| May 7, 2025 | 1,142.56 | 1,182.50 | 1,142.56 | 1,182.50 | 1,182.50 | 2.03% | 2,793 |
| May 6, 2025 | 1,174.90 | 1,174.90 | 1,149.00 | 1,159.00 | 1,159.00 | -1.36% | 1,987 |
| May 5, 2025 | 1,168.44 | 1,182.50 | 1,131.00 | 1,175.00 | 1,175.00 | 0.64% | 1,147 |
| May 2, 2025 | 1,125.16 | 1,194.79 | 1,125.16 | 1,167.50 | 1,167.50 | 2.86% | 4,732 |
| May 1, 2025 | 1,152.02 | 1,178.35 | 1,124.00 | 1,135.00 | 1,135.00 | -1.05% | 1,838 |
| Apr 30, 2025 | 1,186.00 | 1,186.00 | 1,135.01 | 1,147.00 | 1,147.00 | -2.89% | 2,058 |
| Apr 29, 2025 | 1,147.50 | 1,181.18 | 1,147.50 | 1,181.18 | 1,181.18 | 4.07% | 193 |
| Apr 28, 2025 | 1,105.00 | 1,135.00 | 1,105.00 | 1,135.00 | 1,135.00 | 1.54% | 497 |
| Apr 25, 2025 | 1,130.00 | 1,135.00 | 1,102.00 | 1,117.80 | 1,117.80 | -1.34% | 704 |
| Apr 24, 2025 | 1,127.50 | 1,133.00 | 1,127.50 | 1,133.00 | 1,133.00 | 6.17% | 140 |
| Apr 23, 2025 | 1,067.16 | 1,067.16 | 1,067.16 | 1,067.16 | 1,067.16 | - | 117 |
| Apr 22, 2025 | 1,063.52 | 1,070.30 | 1,063.52 | 1,067.16 | 1,067.16 | 0.49% | 103 |
| Apr 21, 2025 | 1,062.00 | 1,062.00 | 1,062.00 | 1,062.00 | 1,062.00 | -2.16% | 74 |
| Apr 17, 2025 | 1,050.00 | 1,085.50 | 1,050.00 | 1,085.50 | 1,085.50 | 1.45% | 132 |
| Apr 16, 2025 | 1,050.00 | 1,070.01 | 1,050.00 | 1,070.01 | 1,070.01 | 1.91% | 133 |
| Apr 15, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | -0.71% | 47 |
| Apr 14, 2025 | 1,010.00 | 1,057.50 | 999.01 | 1,057.50 | 1,057.50 | 3.88% | 214 |
| Apr 11, 2025 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | -3.96% | 118 |
| Apr 10, 2025 | 1,072.98 | 1,072.98 | 1,060.00 | 1,060.00 | 1,060.00 | -1.76% | 75 |
| Apr 9, 2025 | 1,040.00 | 1,082.00 | 1,039.80 | 1,079.03 | 1,079.03 | 2.77% | 206 |
| Apr 8, 2025 | 1,014.00 | 1,049.99 | 1,008.50 | 1,049.99 | 1,049.99 | 5.00% | 230 |
| Apr 7, 2025 | 1,020.00 | 1,029.35 | 1,000.02 | 1,000.02 | 1,000.02 | -5.12% | 245 |
| Apr 4, 2025 | 1,053.99 | 1,053.99 | 1,053.99 | 1,053.99 | 1,053.99 | -0.10% | 75 |
| Apr 3, 2025 | 1,072.98 | 1,078.99 | 1,050.00 | 1,055.00 | 1,055.00 | -1.86% | 266 |
| Apr 2, 2025 | 1,067.50 | 1,075.00 | 1,060.00 | 1,075.00 | 1,075.00 | -2.26% | 119 |
| Apr 1, 2025 | 1,099.91 | 1,099.91 | 1,099.91 | 1,099.91 | 1,099.91 | -0.01% | 60 |
| Mar 31, 2025 | 1,062.50 | 1,099.99 | 1,062.50 | 1,099.99 | 1,099.99 | -1.38% | 80 |
| Mar 28, 2025 | 1,115.38 | 1,115.38 | 1,115.38 | 1,115.38 | 1,115.38 | 4.73% | 77 |
| Mar 27, 2025 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1.43% | 125 |
| Mar 26, 2025 | 1,077.33 | 1,077.33 | 1,004.70 | 1,050.00 | 1,050.00 | -2.18% | 105 |
| Mar 25, 2025 | 1,029.07 | 1,073.43 | 1,029.07 | 1,073.43 | 1,073.43 | -1.07% | 179 |
| Mar 24, 2025 | 1,090.00 | 1,090.03 | 1,085.00 | 1,085.00 | 1,085.00 | -0.46% | 273 |
| Mar 21, 2025 | 1,047.58 | 1,090.00 | 1,047.58 | 1,090.00 | 1,090.00 | 0.99% | 274 |
| Mar 20, 2025 | 1,079.31 | 1,079.31 | 1,079.31 | 1,079.31 | 1,079.31 | 3.97% | 41 |
| Mar 19, 2025 | 1,038.09 | 1,038.09 | 1,038.09 | 1,038.09 | 1,038.09 | - | 90 |
| Mar 18, 2025 | 1,021.00 | 1,038.09 | 1,021.00 | 1,038.09 | 1,038.09 | 0.18% | 55 |
| Mar 17, 2025 | 1,051.07 | 1,058.99 | 1,036.22 | 1,036.22 | 1,036.22 | -0.27% | 90 |
| Mar 14, 2025 | 1,039.00 | 1,039.00 | 1,039.00 | 1,039.00 | 1,039.00 | - | 51 |
| Mar 13, 2025 | 1,078.40 | 1,078.40 | 1,039.00 | 1,039.00 | 1,039.00 | -4.57% | 93 |
| Mar 12, 2025 | 1,036.90 | 1,088.74 | 1,036.90 | 1,088.74 | 1,088.74 | 6.22% | 86 |
| Mar 11, 2025 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | - | 58 |
| Mar 10, 2025 | 1,055.00 | 1,066.97 | 1,025.00 | 1,025.00 | 1,025.00 | -2.93% | 210 |
| Mar 7, 2025 | 1,065.50 | 1,065.50 | 1,055.88 | 1,055.89 | 1,055.89 | -0.90% | 152 |
| Mar 6, 2025 | 1,070.00 | 1,080.00 | 1,065.50 | 1,065.50 | 1,065.50 | -3.31% | 117 |
| Mar 5, 2025 | 1,101.92 | 1,101.92 | 1,101.92 | 1,101.92 | 1,101.92 | 1.38% | 63 |
| Mar 4, 2025 | 1,074.52 | 1,087.00 | 1,074.27 | 1,086.96 | 1,086.96 | -0.28% | 136 |
| Mar 3, 2025 | 1,161.16 | 1,161.16 | 1,085.00 | 1,089.99 | 1,089.99 | -7.94% | 852 |