NYSE - Delayed Quote USD

Biglari Holdings Inc. (BH)

Compare
232.01
-1.85
(-0.79%)
At close: January 31 at 4:00:02 PM EST
232.01
0.00
(0.00%)
After hours: January 31 at 4:06:00 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jan 31, 2025235.47235.90228.93232.01232.013,600
Jan 30, 2025230.73236.50230.73233.86233.863,500
Jan 29, 2025227.26232.87226.93231.70231.705,300
Jan 28, 2025226.28232.18226.28229.73229.733,200
Jan 27, 2025223.42234.35223.42228.09228.094,500
Jan 24, 2025220.38225.91220.38225.24225.244,700
Jan 23, 2025218.87222.53218.87222.05222.055,500
Jan 22, 2025221.34224.75219.43221.57221.573,400
Jan 21, 2025221.22223.69215.32220.92220.923,400
Jan 17, 2025216.15219.97215.50218.34218.345,700
Jan 16, 2025219.36219.36213.10214.39214.392,800
Jan 15, 2025223.00223.10217.22218.97218.974,100
Jan 14, 2025222.03223.00216.80219.18219.186,900
Jan 13, 2025217.31221.08215.48218.32218.325,900
Jan 10, 2025224.34228.93214.18218.16218.1610,500
Jan 8, 2025233.07234.00227.23228.11228.118,100
Jan 7, 2025245.52248.20229.74236.40236.4019,100
Jan 6, 2025257.68260.00248.05248.17248.177,200
Jan 3, 2025247.60269.00244.70257.76257.7632,500
Jan 2, 2025254.29257.08244.98249.96249.9611,100
Dec 31, 2024255.76262.69251.87254.29254.2924,300
Dec 30, 2024249.70262.98249.59256.00256.008,900
Dec 27, 2024259.14266.99252.62257.20257.2010,700
Dec 26, 2024262.59271.35260.46262.92262.928,300
Dec 24, 2024255.37266.93255.20264.55264.5511,300
Dec 23, 2024250.34258.99248.00253.59253.5927,200
Dec 20, 2024238.92253.13234.01250.68250.68100,600
Dec 19, 2024236.87254.99232.34243.70243.7045,300
Dec 18, 2024256.04262.45235.90236.41236.419,700
Dec 17, 2024235.00265.73232.10256.69256.6916,800
Dec 16, 2024231.01244.27220.75236.24236.246,600
Dec 13, 2024238.71239.66230.82230.83230.833,200
Dec 12, 2024234.49239.68230.67236.10236.106,100
Dec 11, 2024231.71234.60228.50230.79230.796,200
Dec 10, 2024230.27232.49224.00228.60228.606,300
Dec 9, 2024229.97233.66226.24226.31226.314,400
Dec 6, 2024232.28236.51225.00229.67229.6712,500
Dec 5, 2024228.05231.50219.52230.00230.0010,700
Dec 4, 2024224.00228.98221.46224.18224.186,500
Dec 3, 2024217.73226.30216.93224.00224.0016,300
Dec 2, 2024212.43219.50208.39216.04216.0411,200
Nov 29, 2024214.33216.00208.71210.43210.431,500
Nov 27, 2024207.44217.69204.31215.00215.009,700
Nov 26, 2024205.88208.00201.03206.86206.865,600
Nov 25, 2024208.88211.69205.15206.98206.987,900
Nov 22, 2024208.49208.49203.81206.41206.414,400
Nov 21, 2024209.64213.95200.01208.50208.507,900
Nov 20, 2024210.00213.50209.93210.61210.616,900
Nov 19, 2024209.56211.90205.00209.03209.0310,700
Nov 18, 2024210.11215.00189.21210.00210.0020,000
Nov 15, 2024214.12214.78204.94210.00210.0018,800
Nov 14, 2024204.04215.06202.01212.16212.1614,600
Nov 13, 2024186.83205.00186.83204.00204.0014,600
Nov 12, 2024174.70187.00171.94185.48185.489,300
Nov 11, 2024179.47179.91171.00174.53174.532,600
Nov 8, 2024180.62183.31180.00180.60180.602,700
Nov 7, 2024180.59182.37177.11179.88179.882,400
Nov 6, 2024173.00180.99173.00179.97179.9714,300
Nov 5, 2024171.53173.00171.50173.00173.00800
Nov 4, 2024170.85173.00170.85173.00173.00700
Nov 1, 2024171.57173.00170.90173.00173.001,400
Oct 31, 2024172.41172.48170.31170.31170.31700
Oct 30, 2024172.24173.00171.95173.00173.00800
Oct 29, 2024171.05172.89171.05172.79172.79700
Oct 28, 2024172.96173.00171.97172.61172.61900
Oct 25, 2024172.94173.00170.95172.28172.283,600
Oct 24, 2024170.90170.94168.31170.94170.941,200
Oct 23, 2024165.41170.90165.41170.90170.902,000
Oct 22, 2024168.06168.32165.36165.36165.361,200
Oct 21, 2024173.00173.00167.50167.52167.522,600
Oct 18, 2024173.00173.00171.60172.00172.001,000
Oct 17, 2024170.90172.50170.89172.50172.501,100
Oct 16, 2024168.89171.08168.89171.08171.08600
Oct 15, 2024168.92169.70168.92168.92168.921,100
Oct 14, 2024170.00170.54168.56170.06170.06900
Oct 11, 2024171.63173.60171.50172.05172.051,100
Oct 10, 2024167.50173.17167.50170.92170.921,300
Oct 9, 2024168.08170.48167.52168.95168.951,500
Oct 8, 2024169.57172.00166.93168.09168.091,900
Oct 7, 2024171.05171.05168.20168.20168.201,100
Oct 4, 2024168.88172.54167.00169.94169.941,000
Oct 3, 2024167.11169.25164.62165.42165.422,100
Oct 2, 2024167.82169.38165.42169.19169.192,900
Oct 1, 2024169.41170.09167.96170.08170.081,900
Sep 30, 2024171.25172.01167.50172.01172.012,700
Sep 27, 2024171.15171.18169.72169.72169.721,200
Sep 26, 2024171.00172.00169.55171.98171.981,400
Sep 25, 2024170.33170.38166.63168.80168.803,900
Sep 24, 2024171.36175.04164.60169.26169.268,900
Sep 23, 2024176.33176.33172.17172.17172.172,200
Sep 20, 2024175.55178.59173.82174.75174.755,300
Sep 19, 2024177.90178.95174.41177.63177.632,000
Sep 18, 2024175.25178.25173.82174.26174.261,300
Sep 17, 2024171.82177.15171.33175.25175.255,700
Sep 16, 2024172.72172.72169.01170.00170.001,800
Sep 13, 2024168.59172.40164.52171.45171.451,900
Sep 12, 2024166.93171.83162.80166.98166.982,400
Sep 11, 2024165.00169.49159.69165.71165.715,500
Sep 10, 2024164.00167.42162.22166.42166.421,900
Sep 9, 2024170.33170.33164.00164.80164.802,300
Sep 6, 2024171.00171.11166.14168.49168.491,400
Sep 5, 2024172.90172.99169.69169.69169.691,000
Sep 4, 2024173.23173.23170.01171.25171.25600
Sep 3, 2024176.00178.41172.00172.01172.011,400
Aug 30, 2024179.05179.59175.36178.99178.99900
Aug 29, 2024179.55179.55177.42179.13179.13500
Aug 28, 2024177.10178.70175.53178.65178.651,300
Aug 27, 2024176.07177.69175.00176.09176.09700
Aug 26, 2024180.09180.09174.55174.55174.551,700
Aug 23, 2024177.00181.79176.31181.79181.792,800
Aug 22, 2024178.62178.62175.06176.15176.15300
Aug 21, 2024176.20183.62176.00177.67177.67800
Aug 20, 2024178.00178.00175.25175.26175.26700
Aug 19, 2024178.70181.50176.00177.95177.951,900
Aug 16, 2024182.64183.51175.27178.98178.981,000
Aug 15, 2024178.50183.00175.59183.00183.001,700
Aug 14, 2024176.38177.16173.00173.13173.13800
Aug 13, 2024175.84178.03172.51175.97175.971,200
Aug 12, 2024190.00190.33168.42172.17172.176,800
Aug 9, 2024188.04193.03187.01187.03187.031,400
Aug 8, 2024191.39191.39186.89188.06188.06700
Aug 7, 2024188.44192.87185.96188.05188.051,300
Aug 6, 2024182.00189.13182.00189.13189.131,600
Aug 5, 2024185.00185.77179.63181.31181.312,000
Aug 2, 2024188.58194.30182.95188.10188.101,000
Aug 1, 2024200.00200.00191.61195.50195.501,700
Jul 31, 2024198.99202.00198.00200.75200.751,900
Jul 30, 2024197.58199.39197.58199.39199.39500
Jul 29, 2024199.60200.22197.23197.71197.711,900
Jul 26, 2024198.38201.90197.50198.97198.971,600
Jul 25, 2024196.00199.56195.32197.84197.841,800
Jul 24, 2024195.96198.11192.56195.23195.231,500
Jul 23, 2024196.52198.50192.24197.74197.742,500
Jul 22, 2024192.98196.26192.00195.71195.711,200
Jul 19, 2024196.01197.35193.07194.78194.781,300
Jul 18, 2024199.60200.98196.03196.39196.391,100
Jul 17, 2024198.00201.00197.99199.60199.602,300
Jul 16, 2024195.99200.94195.28198.95198.953,900
Jul 15, 2024193.64196.28193.39195.49195.492,400
Jul 12, 2024191.00193.80187.14192.78192.782,600
Jul 11, 2024185.96192.00182.00190.43190.432,700
Jul 10, 2024188.64188.64182.98184.56184.561,600
Jul 9, 2024185.00188.36185.00186.40186.401,600
Jul 8, 2024183.50186.55182.51184.91184.911,700
Jul 5, 2024186.00186.99181.30183.35183.352,300
Jul 3, 2024186.99188.14184.81187.66187.661,000
Jul 2, 2024191.00191.94185.01185.01185.012,300
Jul 1, 2024190.59191.58185.56190.00190.003,500
Jun 28, 2024189.85193.38185.48193.38193.386,800
Jun 27, 2024188.99189.00184.95188.00188.001,600
Jun 26, 2024184.47188.86184.44188.06188.061,700
Jun 25, 2024185.76186.41180.01185.67185.671,100
Jun 24, 2024188.60188.60182.92184.03184.031,600
Jun 21, 2024184.34189.95180.00189.95189.9512,900
Jun 20, 2024182.69186.76181.76186.11186.111,900
Jun 18, 2024187.50187.95180.00182.32182.324,400
Jun 17, 2024180.98187.86180.00187.86187.862,000
Jun 14, 2024190.22190.22180.02180.02180.025,500
Jun 13, 2024189.41193.21188.03193.21193.211,300
Jun 12, 2024190.89193.88190.25193.18193.18900
Jun 11, 2024187.90188.35186.01188.35188.351,000
Jun 10, 2024194.13194.13188.10189.28189.282,400
Jun 7, 2024193.51195.60193.31195.60195.60300
Jun 6, 2024196.25196.25194.21194.91194.91500
Jun 5, 2024195.94199.88192.38198.44198.441,000
Jun 4, 2024194.22195.94194.05194.99194.99800
Jun 3, 2024198.99198.99194.53196.23196.235,000
May 31, 2024196.42199.00193.27198.99198.995,200
May 30, 2024196.59198.00194.97196.50196.501,700
May 29, 2024192.86196.05192.86194.62194.621,500
May 28, 2024192.90194.98192.69194.62194.622,200
May 24, 2024195.47195.47193.94194.71194.71900
May 23, 2024197.22197.22192.95194.47194.472,900
May 22, 2024195.05197.13193.07197.13197.131,700
May 21, 2024196.60197.69193.76195.10195.102,200
May 20, 2024200.11200.11194.84196.62196.623,300
May 17, 2024215.27215.27198.65200.00200.009,100
May 16, 2024212.40219.00211.27215.80215.803,200
May 15, 2024211.30216.10208.85213.83213.832,900
May 14, 2024204.08209.95203.00209.22209.222,900
May 13, 2024212.00216.14202.39202.87202.874,000
May 10, 2024209.05212.00208.00212.00212.001,500
May 9, 2024203.61209.50203.35209.50209.502,900
May 8, 2024201.01203.81201.01203.33203.331,200
May 7, 2024199.82203.96199.82201.87201.871,300
May 6, 2024205.06206.99198.90201.00201.001,800
May 3, 2024201.84205.70199.38203.94203.942,100
May 2, 2024201.01201.01197.39200.40200.401,000
May 1, 2024198.91199.67196.68198.87198.871,100
Apr 30, 2024203.04203.04196.65197.11197.114,500
Apr 29, 2024207.00207.00200.06203.60203.604,800
Apr 26, 2024202.93207.00200.72206.85206.852,400
Apr 25, 2024197.84201.95196.92201.36201.361,100
Apr 24, 2024201.64201.64198.50200.19200.192,300
Apr 23, 2024199.08202.50199.02201.96201.963,400
Apr 22, 2024197.28203.00197.28201.02201.025,000
Apr 19, 2024193.42200.00193.42199.73199.732,200
Apr 18, 2024192.19198.47192.19196.57196.573,200
Apr 17, 2024195.78196.01191.15192.16192.161,400
Apr 16, 2024191.52197.35191.52195.07195.071,400
Apr 15, 2024193.00197.49191.36193.02193.021,700
Apr 12, 2024196.07196.07190.32191.07191.071,300
Apr 11, 2024192.96197.06191.81195.00195.001,400
Apr 10, 2024192.89195.00188.63192.02192.022,200
Apr 9, 2024195.54198.79193.02195.06195.061,000
Apr 8, 2024193.63198.17193.01195.36195.36700
Apr 5, 2024194.11197.00190.26194.17194.171,000
Apr 4, 2024193.56197.90193.56194.97194.971,300
Apr 3, 2024195.00201.50192.00193.93193.934,900
Apr 2, 2024197.90200.00190.10197.11197.112,200
Apr 1, 2024189.99199.00188.00198.41198.416,700
Mar 28, 2024189.99190.98186.56189.68189.684,300
Mar 27, 2024188.59190.18184.51188.60188.602,200
Mar 26, 2024200.00200.18186.21187.39187.393,200
Mar 25, 2024198.00203.63198.00200.78200.781,400
Mar 22, 2024203.00204.99200.00201.01201.012,600
Mar 21, 2024198.40203.92198.40202.69202.693,500
Mar 20, 2024198.72203.00195.00199.40199.402,400
Mar 19, 2024203.42204.35197.42199.00199.002,000
Mar 18, 2024195.20206.97190.86201.24201.246,000
Mar 15, 2024184.03198.03181.21197.97197.9710,000
Mar 14, 2024192.54193.00184.30185.28185.281,300
Mar 13, 2024194.07197.06188.25193.99193.994,100
Mar 12, 2024187.40196.85182.28191.15191.154,300
Mar 11, 2024183.06191.11173.90185.00185.004,700
Mar 8, 2024190.18190.18180.93184.02184.023,000
Mar 7, 2024190.95191.24186.52188.86188.862,200
Mar 6, 2024179.32192.70179.32190.10190.103,300
Mar 5, 2024181.99181.99175.11177.76177.761,500
Mar 4, 2024169.40184.18169.40181.01181.013,600
Mar 1, 2024172.41172.41169.00169.00169.00800
Feb 29, 2024173.12177.10171.80173.21173.21900
Feb 28, 2024174.01178.01171.00171.00171.006,600
Feb 27, 2024175.39177.61175.00175.00175.00900
Feb 26, 2024178.00178.00170.00175.00175.004,000
Feb 23, 2024157.52163.50157.52163.50163.501,600
Feb 22, 2024153.10159.57151.70157.03157.032,300
Feb 21, 2024151.69153.75151.69152.45152.451,100
Feb 20, 2024152.69156.78150.00151.33151.332,000
Feb 16, 2024152.93157.10152.69152.69152.691,700
Feb 15, 2024153.10155.25149.92153.99153.991,600
Feb 14, 2024149.00158.37147.64153.06153.062,300
Feb 13, 2024151.01151.10145.95147.42147.424,100
Feb 12, 2024154.98156.10151.25152.13152.131,900
Feb 9, 2024151.30153.44151.30152.87152.871,100
Feb 8, 2024152.06154.01151.12151.73151.732,400
Feb 7, 2024154.30155.69152.04152.04152.04800
Feb 6, 2024153.15154.99153.15154.60154.601,200
Feb 5, 2024154.71157.21153.69153.69153.693,400
Feb 2, 2024155.47157.92154.70155.67155.67900
Feb 1, 2024154.00158.78154.00157.49157.492,600

Related Tickers

CNNE Cannae Holdings, Inc.
19.76
-0.15%
 
NATH Nathan's Famous, Inc.
80.91
-0.71%
 
BJRI BJ's Restaurants, Inc.
36.19
-1.76%
 
LOCO El Pollo Loco Holdings, Inc.
11.87
-0.42%
 
PBPB Potbelly Corporation
12.41
-2.13%
 
FWRG First Watch Restaurant Group, Inc.
20.98
-1.08%
 
JACK Jack in the Box Inc.
39.19
-1.63%
 
BLMN Bloomin' Brands, Inc.
12.56
-2.56%
 
ARCO Arcos Dorados Holdings Inc.
7.75
-1.15%
 
RRGB Red Robin Gourmet Burgers, Inc.
6.01
-5.80%