Biglari Holdings Inc (BH)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.45 | -3.68045649073 | 175.25 | 178.95 | 164.6 | 3940 | 172.2303985 | CS |
| 4 | -8.3 | -4.6866177301 | 177.1 | 179.59 | 159.69 | 2529 | 171.09991198 | CS |
| 12 | -18.19 | -9.7277929301 | 186.99 | 202 | 159.69 | 1990 | 180.83695443 | CS |
| 26 | -33.97 | -16.7529713468 | 202.77 | 219 | 159.69 | 2304 | 189.95566863 | CS |
| 52 | 3.8 | 2.30303030303 | 165 | 219 | 137.01 | 2647 | 174.03053541 | CS |
| 156 | -2.81 | -1.63743371598 | 171.61 | 219 | 110.56 | 2932 | 159.64083238 | CS |
| 260 | 60.84 | 56.3542052612 | 107.96 | 219 | 37.85 | 6106 | 115.89003909 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727304000 | 168.8 | -0.46 | -0.27 | 170.33 | 170.38 | 166.63 | 3857 |
| 1727217600 | 169.26 | -2.91 | -1.69 | 171.36 | 175.04 | 164.6 | 8917 |
| 1727131200 | 172.17 | -2.58 | -1.48 | 176.33 | 176.85 | 172.17 | 2211 |
| 1726872000 | 174.75 | -2.88 | -1.62 | 175.55 | 178.59 | 173.82 | 5305 |
| 1726785600 | 177.63 | 3.37 | 1.93 | 177.9 | 178.95 | 174.4131 | 1966 |
| 1726699200 | 174.26 | -0.99 | -0.56 | 175.25 | 178.25 | 173.82 | 1300 |
| 1726612800 | 175.25 | 5.25 | 3.09 | 171.82 | 177.15 | 171.33 | 5650 |
| 1726526400 | 170 | -1.45 | -0.85 | 172.72 | 172.72 | 169.0101 | 1765 |
| 1726267200 | 171.45 | 4.47 | 2.68 | 168.59 | 172.4 | 164.5201 | 1899 |
| 1726180800 | 166.97999 | 1.27 | 0.77 | 166.93 | 171.8256 | 162.8 | 2357 |
| 1726094400 | 165.71 | -0.71 | -0.43 | 165 | 169.49 | 159.69 | 5474 |
| 1726008000 | 166.41999 | 1.62 | 0.98 | 165.16999 | 167.41999 | 162.22 | 1871 |
| 1725921600 | 164.8 | -3.69 | -2.19 | 170.33 | 170.33 | 164 | 2273 |
| 1725662400 | 168.49 | -1.2 | -0.71 | 171 | 171.11 | 166.13999 | 1383 |
| 1725576000 | 169.69 | -1.56 | -0.91 | 171.63 | 172.99 | 169.69 | 958 |
| 1725489600 | 171.25 | -0.76 | -0.44 | 172.69 | 175 | 170.01 | 581 |
| 1725403200 | 172.01 | -6.98 | -3.90 | 177.7 | 178.41 | 172 | 1380 |
| 1725057600 | 178.99 | -0.14 | -0.08 | 179.05 | 179.59 | 175.36 | 948 |
| 1724971200 | 179.13 | 0.48 | 0.27 | 179.55 | 179.55 | 177.42 | 544 |
| 1724884800 | 178.65 | 2.56 | 1.45 | 177.1 | 178.7 | 175.53 | 1274 |
| 1724798400 | 176.09 | 1.54 | 0.88 | 176.07 | 177.685 | 174.25 | 737 |
| 1724712000 | 174.55 | -7.24 | -3.98 | 180.09 | 180.09 | 174.55 | 1718 |
| 1724452800 | 181.79 | 5.64 | 3.20 | 177 | 181.79 | 176.31 | 2849 |
| 1724366400 | 176.15 | -1.52 | -0.86 | 178.62 | 178.62 | 175.06 | 303 |
| 1724280000 | 177.67 | 2.41 | 1.38 | 176.2 | 183.6199 | 176 | 830 |
| 1724193600 | 175.26 | -2.69 | -1.51 | 178 | 178 | 175.25 | 670 |
| 1724107200 | 177.95 | -1.03 | -0.58 | 178.7 | 181.5 | 176.0001 | 1873 |
| 1723848000 | 178.98 | -4.02 | -2.20 | 182.64 | 183.51 | 175.2701 | 1026 |
| 1723761600 | 183 | 9.87 | 5.70 | 178.5 | 183 | 175.59 | 1734 |
| 1723675200 | 173.13 | -2.84 | -1.61 | 176.38 | 177.16 | 173 | 823 |
| 1723588800 | 175.97 | 3.8 | 2.21 | 175.84 | 178.03 | 172.51 | 1226 |
| 1723502400 | 172.17 | -14.86 | -7.95 | 190 | 190.33 | 168.42 | 6782 |
| 1723243200 | 187.03 | -1.03 | -0.55 | 188.04 | 193.03 | 187.01 | 1419 |
| 1723156800 | 188.06 | 0.01 | 0.01 | 191.39 | 191.39 | 186 | 675 |
| 1723070400 | 188.05 | -1.08 | -0.57 | 189.25 | 192.87 | 185 | 1253 |
| 1722984000 | 189.13 | 7.82 | 4.31 | 182 | 189.13 | 181.3 | 1635 |
| 1722897600 | 181.31 | -6.79 | -3.61 | 185 | 185.765 | 179.63 | 1995 |
| 1722638400 | 188.1 | -7.4 | -3.79 | 188.58 | 194.3 | 182.9501 | 966 |
| 1722552000 | 195.5 | -5.25 | -2.62 | 198.03 | 200.8 | 191.61 | 1705 |
| 1722465600 | 200.75 | 1.36 | 0.68 | 198.99 | 202 | 198 | 1883 |
| 1722379200 | 199.39 | 1.68 | 0.85 | 197.58 | 199.39 | 197.58 | 467 |
| 1722292800 | 197.71 | -1.26 | -0.63 | 199.6 | 200.22 | 197.23 | 1853 |
| 1722033600 | 198.97 | 1.13 | 0.57 | 198.38 | 201.9 | 197.5 | 1644 |
| 1721947200 | 197.84 | 2.61 | 1.34 | 196 | 199.56 | 193.23 | 1806 |
| 1721860800 | 195.23 | -2.51 | -1.27 | 195.96 | 198.11 | 192.56 | 1538 |
| 1721774400 | 197.74 | 2.03 | 1.04 | 194.84 | 198.5 | 192.2415 | 2512 |
| 1721688000 | 195.71 | 0.93 | 0.48 | 192.98 | 196.26 | 192 | 1245 |
| 1721428800 | 194.78 | -1.61 | -0.82 | 196.01 | 197.345 | 193.07 | 1263 |
| 1721342400 | 196.39 | -3.21 | -1.61 | 199.6 | 200.975 | 196.031 | 1079 |
| 1721256000 | 199.6 | 0.65 | 0.33 | 198 | 201 | 197.99 | 2254 |
| 1721169600 | 198.95 | 3.46 | 1.77 | 195.99 | 200.94 | 193.35 | 3836 |
| 1721083200 | 195.49 | 2.71 | 1.41 | 193.64 | 196.28 | 193.39 | 2383 |
| 1720824000 | 192.78 | 2.35 | 1.23 | 191 | 193.8 | 186.72 | 2553 |
| 1720737600 | 190.43 | 5.87 | 3.18 | 185.96 | 192 | 182 | 2702 |
| 1720651200 | 184.56 | -1.84 | -0.99 | 188.64 | 188.64 | 182.98 | 1561 |
| 1720564800 | 186.4 | 1.49 | 0.81 | 185 | 188.36 | 185 | 1564 |
| 1720478400 | 184.91 | 1.56 | 0.85 | 183.5 | 186.55 | 182.5125 | 1699 |
| 1720219200 | 183.35 | -4.31 | -2.30 | 186 | 186.99 | 181.3 | 2253 |
| 1720040640 | 187.66 | 2.65 | 1.43 | 186.99 | 188.14 | 184.805 | 1037 |
| 1719960000 | 185.01 | -4.99 | -2.63 | 191 | 191.94 | 185.01 | 2286 |
| 1719873600 | 190 | 2 | 1.06 | 190.59 | 191.58 | 185.55 | 3507 |
| 1719614400 | 188 | 0 | 0.00 | 188 | 188 | 188 | 0 |
| 1719528000 | 188 | -0.06 | -0.03 | 188.99 | 189 | 184.95 | 1629 |
| 1719441600 | 188.06 | 2.39 | 1.29 | 184.47 | 188.86 | 180.78 | 1702 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
