NYSE - Delayed Quote USD

Biglari Holdings Inc. (BH-A)

Compare
1,109.91
-49.00
(-4.23%)
At close: January 31 at 3:06:12 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20251,118.001,118.001,109.911,109.911,109.91117
Jan 30, 20251,114.331,158.911,114.331,158.911,158.9194
Jan 29, 20251,120.471,140.001,120.471,130.021,130.02669
Jan 28, 20251,134.001,134.001,134.001,134.001,134.00-
Jan 27, 20251,082.661,152.501,082.661,134.001,134.00410
Jan 24, 20251,053.411,053.411,053.411,053.411,053.41-
Jan 23, 20251,066.531,077.651,053.411,053.411,053.41181
Jan 22, 20251,064.001,084.001,064.001,079.001,079.00642
Jan 21, 20251,083.081,095.001,073.001,083.001,083.00480
Jan 17, 20251,025.401,058.631,023.561,054.001,054.00163
Jan 16, 20251,050.001,050.001,029.991,046.001,046.00567
Jan 15, 20251,054.511,063.001,037.711,059.001,059.00549
Jan 14, 20251,059.001,089.781,059.001,089.781,089.78401
Jan 13, 20251,075.011,075.011,041.991,075.011,075.01407
Jan 10, 20251,110.041,138.001,063.001,067.001,067.002,232
Jan 8, 20251,135.001,140.001,110.001,130.001,130.00953
Jan 7, 20251,232.511,232.511,152.001,170.001,170.001,332
Jan 6, 20251,287.101,295.001,231.261,253.951,253.95411
Jan 3, 20251,242.101,305.001,242.101,287.001,287.001,317
Jan 2, 20251,270.021,270.021,270.021,270.021,270.02197
Dec 31, 20241,225.191,274.991,225.191,274.991,274.99178
Dec 30, 20241,241.901,272.801,241.901,241.901,241.90229
Dec 27, 20241,275.991,275.991,268.321,268.321,268.32194
Dec 26, 20241,330.651,330.661,330.641,330.641,330.64269
Dec 24, 20241,279.651,316.961,279.651,297.541,297.54539
Dec 23, 20241,276.151,276.151,276.151,276.151,276.15168
Dec 20, 20241,268.291,298.691,268.291,298.691,298.69287
Dec 19, 20241,258.731,258.731,258.731,258.731,258.7364
Dec 18, 20241,295.001,295.001,199.371,199.371,199.37150
Dec 17, 20241,199.641,317.891,199.641,317.891,317.891,502
Dec 16, 20241,155.691,200.001,155.691,200.001,200.00548
Dec 13, 20241,160.001,165.701,146.581,165.701,165.70268
Dec 12, 20241,117.171,177.771,117.171,175.001,175.00635
Dec 11, 20241,102.001,139.691,102.001,132.131,132.13462
Dec 10, 20241,115.051,115.051,077.921,105.581,105.58253
Dec 9, 20241,135.001,135.001,135.001,135.001,135.00-
Dec 6, 20241,096.951,149.991,096.951,135.001,135.00138
Dec 5, 20241,139.951,139.951,099.961,100.001,100.00334
Dec 4, 20241,131.971,140.001,129.911,140.001,140.00211
Dec 3, 20241,080.001,125.001,080.001,124.971,124.97672
Dec 2, 20241,068.971,085.001,061.211,080.201,080.20804
Nov 29, 20241,075.011,075.011,075.011,075.011,075.01-
Nov 27, 20241,047.051,075.011,047.051,075.011,075.01588
Nov 26, 20241,027.061,059.991,027.061,059.991,059.99291
Nov 25, 20241,049.891,049.891,049.891,049.891,049.89-
Nov 22, 20241,049.891,049.891,049.891,049.891,049.89-
Nov 21, 20241,049.891,049.891,049.891,049.891,049.89-
Nov 20, 20241,029.701,049.891,029.701,049.891,049.8971
Nov 19, 20241,038.781,050.341,035.001,040.001,040.00529
Nov 18, 20241,060.001,060.00975.871,050.001,050.00527
Nov 15, 20241,040.021,056.001,040.001,051.711,051.711,468
Nov 14, 20241,021.001,055.00966.001,055.001,055.001,046
Nov 13, 2024935.001,017.00935.001,017.001,017.002,123
Nov 12, 2024876.75925.00876.75917.50917.50628
Nov 11, 2024880.00880.00880.00880.00880.0096
Nov 8, 2024880.00880.00853.62880.00880.00335
Nov 7, 2024880.00880.00880.00880.00880.00123
Nov 6, 2024879.95879.95862.84879.95879.95234
Nov 5, 2024847.72847.72847.72847.72847.72-
Nov 4, 2024847.72847.72847.72847.72847.72-
Nov 1, 2024841.01856.76841.01847.72847.7271
Oct 31, 2024841.55841.55841.55841.55841.55-
Oct 30, 2024841.55841.55841.55841.55841.5527
Oct 29, 2024837.50837.50837.50837.50837.50-
Oct 28, 2024837.50837.50837.50837.50837.50-
Oct 25, 2024837.50837.50837.50837.50837.50-
Oct 24, 2024837.50837.50837.50837.50837.50-
Oct 23, 2024837.50837.50837.50837.50837.5028
Oct 22, 2024863.67863.67863.67863.67863.6734
Oct 21, 2024868.00868.00868.00868.00868.0054
Oct 18, 2024872.06872.06872.06872.06872.06-
Oct 17, 2024830.55872.06830.55872.06872.0661
Oct 16, 2024834.59834.59834.59834.59834.59-
Oct 15, 2024850.00850.00834.59834.59834.5968
Oct 14, 2024834.59834.59834.59834.59834.59-
Oct 11, 2024834.59834.59834.59834.59834.59-
Oct 10, 2024834.59834.59834.59834.59834.5929
Oct 9, 2024832.00832.00832.00832.00832.00-
Oct 8, 2024832.00832.00832.00832.00832.00-
Oct 7, 2024832.00832.00832.00832.00832.00-
Oct 4, 2024832.00832.00832.00832.00832.00-
Oct 3, 2024832.00832.00832.00832.00832.00-
Oct 2, 2024834.00834.00830.00832.00832.00141
Oct 1, 2024842.50844.50842.50844.50844.5080
Sep 30, 2024832.36832.36832.36832.36832.3635
Sep 27, 2024821.60821.60821.60821.60821.60-
Sep 26, 2024821.60821.60821.60821.60821.60-
Sep 25, 2024821.60821.60821.60821.60821.6083
Sep 24, 2024832.68832.68832.68832.68832.6897
Sep 23, 2024822.00822.00822.00822.00822.00-
Sep 20, 2024822.00822.00822.00822.00822.00212
Sep 19, 2024851.42851.42851.42851.42851.42-
Sep 18, 2024836.66860.00836.66851.42851.4277
Sep 17, 2024835.00835.00835.00835.00835.0077
Sep 16, 2024807.74809.30805.04805.04805.04173
Sep 13, 2024809.51809.51809.51809.51809.5154
Sep 12, 2024816.51816.51816.51816.51816.51-
Sep 11, 2024816.51816.51816.51816.51816.51-
Sep 10, 2024816.51816.51816.51816.51816.51-
Sep 9, 2024854.40854.40816.51816.51816.5182
Sep 6, 2024857.50857.50857.50857.50857.50-
Sep 5, 2024857.50857.50857.50857.50857.50-
Sep 4, 2024857.50857.50857.50857.50857.5027
Sep 3, 2024864.51866.11855.46866.11866.11119
Aug 30, 2024890.92890.92890.92890.92890.92-
Aug 29, 2024890.92890.92890.92890.92890.9227
Aug 28, 2024901.86901.86901.86901.86901.86-
Aug 27, 2024901.86901.86901.86901.86901.86-
Aug 26, 2024901.86901.86901.86901.86901.8659
Aug 23, 2024893.87893.87893.87893.87893.87-
Aug 22, 2024893.87893.87893.87893.87893.8732
Aug 21, 2024899.99899.99899.99899.99899.99-
Aug 20, 2024899.99899.99899.99899.99899.99-
Aug 19, 2024899.99899.99899.99899.99899.99-
Aug 16, 2024899.99899.99899.99899.99899.99-
Aug 15, 2024899.99899.99899.99899.99899.99-
Aug 14, 2024899.99899.99899.99899.99899.99-
Aug 13, 2024899.99899.99899.99899.99899.9943
Aug 12, 2024938.95938.95901.00901.00901.00292
Aug 9, 2024945.00945.00945.00945.00945.00-
Aug 8, 2024945.00945.00945.00945.00945.00-
Aug 7, 2024945.00945.00945.00945.00945.0025
Aug 6, 2024911.00911.00911.00911.00911.00-
Aug 5, 2024911.00911.00911.00911.00911.00108
Aug 2, 2024983.00983.00983.00983.00983.00-
Aug 1, 2024983.00983.00983.00983.00983.00-
Jul 31, 2024983.00983.00983.00983.00983.00-
Jul 30, 2024983.00983.00983.00983.00983.00-
Jul 29, 2024983.00983.00983.00983.00983.00-
Jul 26, 2024983.00983.00983.00983.00983.0050
Jul 25, 2024947.40947.40947.40947.40947.4031
Jul 24, 2024949.13955.04949.13955.04955.0481
Jul 23, 2024955.00955.00955.00955.00955.0029
Jul 22, 2024960.54960.54960.54960.54960.5462
Jul 19, 2024970.00970.00970.00970.00970.00-
Jul 18, 2024970.00970.00970.00970.00970.0037
Jul 17, 2024909.88909.88909.88909.88909.88-
Jul 16, 2024909.88909.88909.88909.88909.88-
Jul 15, 2024909.88909.88909.88909.88909.88-
Jul 12, 2024909.88909.88909.88909.88909.88-
Jul 11, 2024909.88909.88909.88909.88909.88155
Jul 10, 2024908.00908.00908.00908.00908.00-
Jul 9, 2024908.00908.00908.00908.00908.0051
Jul 8, 2024943.00943.00943.00943.00943.00-
Jul 5, 2024943.00943.00943.00943.00943.0097
Jul 3, 2024939.87939.87939.87939.87939.87-
Jul 2, 2024939.87939.87939.87939.87939.87-
Jul 1, 2024939.87939.87939.87939.87939.87290
Jun 28, 2024939.40939.40911.79912.50912.50162
Jun 27, 2024936.95936.95936.95936.95936.95-
Jun 26, 2024936.95936.95936.95936.95936.95-
Jun 25, 2024936.95936.95936.95936.95936.9576
Jun 24, 2024940.00940.01940.00940.01940.0180
Jun 21, 2024905.25942.12895.00942.12942.12392
Jun 20, 2024927.65955.30927.65955.30955.3063
Jun 18, 2024929.92948.80929.92948.80948.8093
Jun 17, 2024924.70924.70924.70924.70924.7041
Jun 14, 2024925.00925.00925.00925.00925.0076
Jun 13, 2024940.03940.03940.03940.03940.03-
Jun 12, 2024940.03940.03940.03940.03940.03-
Jun 11, 2024940.03940.03940.03940.03940.03166
Jun 10, 2024975.41975.41945.00945.00945.00151
Jun 7, 2024980.00980.00980.00980.00980.00-
Jun 6, 2024980.00980.00980.00980.00980.0023
Jun 5, 2024980.00980.00980.00980.00980.00-
Jun 4, 2024980.00980.00980.00980.00980.00-
Jun 3, 2024980.00980.00980.00980.00980.00-
May 31, 2024980.00980.00980.00980.00980.00-
May 30, 2024960.18980.00960.18980.00980.0044
May 29, 2024960.00970.54960.00970.54970.5486
May 28, 2024962.70975.00962.70975.00975.00110
May 24, 2024984.00984.00984.00984.00984.0023
May 23, 2024975.61975.61973.96973.96973.96123
May 22, 2024969.96979.40960.00979.40979.40189
May 21, 2024969.00969.00969.00969.00969.0090
May 20, 2024976.51986.16967.73968.69968.69414
May 17, 20241,055.001,055.00972.68973.35973.35666
May 16, 20241,074.981,077.201,052.981,077.201,077.20160
May 15, 2024993.331,075.00993.331,075.001,075.00397
May 14, 2024990.00990.00985.00985.00985.00110
May 13, 20241,055.001,055.00995.00995.00995.00423
May 10, 20241,030.001,043.001,030.001,035.001,035.00100
May 9, 20241,007.751,035.001,007.751,035.001,035.00391
May 8, 20241,000.171,000.171,000.001,000.001,000.00110
May 7, 20241,008.891,008.89995.00995.00995.0088
May 6, 20241,009.001,010.001,009.001,010.001,010.00100
May 3, 20241,009.001,011.001,008.001,011.001,011.00149
May 2, 2024984.57999.16984.57999.16999.1656
May 1, 2024977.51990.00977.51990.00990.0080
Apr 30, 20241,004.001,004.00985.00999.85999.85355
Apr 29, 20241,005.001,005.001,005.001,005.001,005.00179
Apr 26, 2024992.501,005.00992.501,005.001,005.00366
Apr 25, 2024982.82982.82982.82982.82982.8225
Apr 24, 20241,000.001,000.00995.00997.19997.19245
Apr 23, 2024983.581,000.00983.58995.00995.00267
Apr 22, 2024981.50996.00981.50996.00996.00257
Apr 19, 2024980.00996.56980.00996.56996.56242
Apr 18, 2024941.20966.70934.88966.70966.70221
Apr 17, 2024941.40941.40941.40941.40941.4020
Apr 16, 2024954.17954.17954.17954.17954.1739
Apr 15, 2024922.50922.50922.50922.50922.5017
Apr 12, 2024919.64919.64919.64919.64919.6430
Apr 11, 2024930.01930.01930.01930.01930.0120
Apr 10, 2024940.00940.00940.00940.00940.0054
Apr 9, 2024962.50962.50962.50962.50962.5018
Apr 8, 2024965.00965.00965.00965.00965.00-
Apr 5, 2024965.00965.00965.00965.00965.0054
Apr 4, 2024965.00965.00965.00965.00965.0017
Apr 3, 2024965.00965.00965.00965.00965.00-
Apr 2, 2024982.00990.00965.00965.00965.00393
Apr 1, 2024952.86982.00952.86982.00982.00350
Mar 28, 2024968.49968.49968.49968.49968.49-
Mar 27, 2024940.00968.49940.00968.49968.49158
Mar 26, 2024990.10990.10990.10990.10990.1036
Mar 25, 2024982.20982.20980.00980.00980.0063
Mar 22, 20241,010.001,010.001,010.001,010.001,010.00140
Mar 21, 2024996.091,004.94996.091,004.941,004.9479
Mar 20, 2024995.00995.00990.00990.00990.0074
Mar 19, 2024983.721,006.00983.721,006.001,006.00255
Mar 18, 2024946.111,015.99946.11993.00993.00593
Mar 15, 2024968.00987.50938.13938.13938.13636
Mar 14, 2024987.00987.00987.00987.00987.0053
Mar 13, 2024960.00985.00960.00985.00985.00514
Mar 12, 2024948.00960.00947.95960.00960.00650
Mar 11, 2024903.00950.88903.00944.96944.96406
Mar 8, 2024896.99925.00896.99925.00925.00143
Mar 7, 2024967.00967.00967.00967.00967.0050
Mar 6, 2024910.00960.00910.00959.68959.68454
Mar 5, 2024911.00911.00911.00911.00911.00-
Mar 4, 2024900.00911.00900.00911.00911.00128
Mar 1, 2024897.71897.71897.71897.71897.71-
Feb 29, 2024897.71897.71897.71897.71897.71-
Feb 28, 2024886.70897.71875.00897.71897.71163
Feb 27, 2024882.69882.69882.69882.69882.69-
Feb 26, 2024798.00886.11798.00882.69882.69408
Feb 23, 2024750.00750.00750.00750.00750.00-
Feb 22, 2024750.00750.00750.00750.00750.00-
Feb 21, 2024750.00750.00750.00750.00750.00-
Feb 20, 2024750.00750.00750.00750.00750.00-
Feb 16, 2024750.00750.00750.00750.00750.00-
Feb 15, 2024764.00764.00750.00750.00750.00127
Feb 14, 2024750.00750.00750.00750.00750.00-
Feb 13, 2024760.00760.00750.00750.00750.00240
Feb 12, 2024760.00760.00760.00760.00760.0069
Feb 9, 2024755.32755.32755.32755.32755.3222
Feb 8, 2024769.29769.29762.00762.00762.00118
Feb 7, 2024781.00781.00780.00780.00780.00104
Feb 6, 2024788.95788.95788.95788.95788.95-
Feb 5, 2024788.95788.95788.95788.95788.95-
Feb 2, 2024788.95788.95788.95788.95788.95-
Feb 1, 2024788.95788.95788.95788.95788.95-

Related Tickers

CNNE Cannae Holdings, Inc.
19.76
-0.15%
 
PBPB Potbelly Corporation
12.41
-2.13%
 
FWRG First Watch Restaurant Group, Inc.
20.98
-1.08%
 
DMZPY Domino's Pizza Enterprises Limited
9.59
0.00%
 
BJRI BJ's Restaurants, Inc.
36.19
-1.76%
 
ARCO Arcos Dorados Holdings Inc.
7.75
-1.15%
 
JACK Jack in the Box Inc.
39.19
-1.63%
 
NATH Nathan's Famous, Inc.
80.91
-0.71%
 
BLMN Bloomin' Brands, Inc.
12.56
-2.56%
 
PZZA Papa John's International, Inc.
39.57
+1.25%