Biglari Holdings Inc (BH.A)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 56.4 | 5.35353247715 | 1053.51 | 1158.91 | 1053.51 | 258 | 1127.42075077 | CS |
| 4 | -132.19 | -10.6424603494 | 1242.1 | 1305 | 1023.56 | 632 | 1127.61400875 | CS |
| 12 | 229.91 | 26.1261363636 | 880 | 1339.88 | 853.62 | 505 | 1120.98522757 | CS |
| 26 | 129.94 | 13.2595895793 | 979.97 | 1339.88 | 805.04 | 247 | 1090.57734619 | CS |
| 52 | 320.96 | 40.6819190063 | 788.95 | 1339.88 | 750 | 188 | 1045.68579292 | CS |
| 156 | 499.91 | 81.9524590164 | 610 | 1339.88 | 540.33 | 144 | 893.34234761 | CS |
| 260 | 469.91 | 73.4234375 | 640 | 1339.88 | 250.5 | 233 | 668.25941619 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 1109.91 | -49 | -4.23 | 1133.45 | 1149 | 1109.91 | 115 |
| 1738280400 | 1158.91 | 28.89 | 2.56 | 1114.33 | 1158.91 | 1114.33 | 92 |
| 1738194000 | 1130.02 | -3.98 | -0.35 | 1120.47 | 1140 | 1120.47 | 669 |
| 1738107600 | 1134 | 0 | 0.00 | 1143.47 | 1143.47 | 1134 | 22 |
| 1738021200 | 1134 | 80.49 | 7.64 | 1076.8599 | 1152.5 | 1076.8599 | 408 |
| 1737762000 | 1053.51 | -25.49 | -2.36 | 1053.51 | 1070 | 1053.51 | 101 |
| 1737675600 | 1079 | 0 | 0.00 | 1079 | 1079 | 1079 | 0 |
| 1737589200 | 1079 | -4 | -0.37 | 1052.5 | 1084 | 1052.5 | 641 |
| 1737502800 | 1083 | 29 | 2.75 | 1053.9 | 1095 | 1053.9 | 480 |
| 1737157200 | 1054 | 8 | 0.76 | 1046 | 1058.63 | 1023.56 | 162 |
| 1737070800 | 1046 | -13 | -1.23 | 1050 | 1050 | 1026 | 567 |
| 1736984400 | 1059 | -30.78 | -2.82 | 1089.78 | 1089.78 | 1037.71 | 549 |
| 1736898000 | 1089.78 | 14.77 | 1.37 | 1059 | 1089.78 | 1059 | 401 |
| 1736811600 | 1075.01 | 8.01 | 0.75 | 1075.01 | 1075.01 | 1041.99 | 407 |
| 1736552400 | 1067 | -63 | -5.58 | 1138 | 1138 | 1063 | 2232 |
| 1736379600 | 1130 | -40 | -3.42 | 1150 | 1150 | 1110 | 953 |
| 1736293200 | 1170 | -83.95 | -6.69 | 1228 | 1232.51 | 1152 | 1332 |
| 1736206800 | 1253.95 | -33.05 | -2.57 | 1287.1 | 1295 | 1226.51 | 411 |
| 1735947600 | 1287 | 16.98 | 1.34 | 1242.1 | 1305 | 1242.1 | 1317 |
| 1735861200 | 1270.02 | -4.97 | -0.39 | 1280 | 1280 | 1260.01 | 197 |
| 1735688400 | 1274.99 | 33.09 | 2.66 | 1225.19 | 1274.99 | 1225.19 | 178 |
| 1735602000 | 1241.9 | -26.42 | -2.08 | 1241.9 | 1272.8 | 1241.9 | 229 |
| 1735342800 | 1268.32 | -62.32 | -4.68 | 1299.06 | 1299.06 | 1268.32 | 194 |
| 1735256400 | 1330.64 | 33.1 | 2.55 | 1318 | 1330.66 | 1305.01 | 269 |
| 1735077840 | 1297.54 | 21.39 | 1.68 | 1279.99 | 1339.88 | 1279.65 | 539 |
| 1734997200 | 1276.15 | -22.54 | -1.74 | 1285.88 | 1285.88 | 1246.45 | 168 |
| 1734738000 | 1298.69 | 39.96 | 3.17 | 1268.1099 | 1298.69 | 1173.71 | 287 |
| 1734651600 | 1258.73 | 59.36 | 4.95 | 1174.44 | 1258.73 | 1174.44 | 64 |
| 1734565200 | 1199.3699 | -118.52 | -8.99 | 1286.22 | 1295 | 1199.3699 | 150 |
| 1734478800 | 1317.89 | 117.89 | 9.82 | 1200 | 1317.89 | 1199.64 | 1502 |
| 1734392400 | 1200 | 34.3 | 2.94 | 1164.49 | 1200 | 1155.69 | 548 |
| 1734133200 | 1165.7 | -9.3 | -0.79 | 1160 | 1165.7 | 1146.5793 | 268 |
| 1734046800 | 1175 | 42.87 | 3.79 | 1117.17 | 1177.77 | 1117.17 | 635 |
| 1733960400 | 1132.13 | 26.55 | 2.40 | 1102 | 1139.69 | 1100 | 462 |
| 1733874000 | 1105.58 | -38.21 | -3.34 | 1122 | 1122 | 1077.92 | 253 |
| 1733787600 | 1143.79 | 8.79 | 0.77 | 1143.79 | 1143.79 | 1124.99 | 116 |
| 1733528400 | 1135 | 35 | 3.18 | 1096.95 | 1149.99 | 1096.95 | 138 |
| 1733442000 | 1100 | -40 | -3.51 | 1139.95 | 1139.95 | 1099.96 | 334 |
| 1733355600 | 1140 | 15.03 | 1.34 | 1131.97 | 1140 | 1121 | 211 |
| 1733269200 | 1124.97 | 44.77 | 4.14 | 1080 | 1125 | 1080 | 672 |
| 1733182800 | 1080.2 | 5.2 | 0.48 | 1061.21 | 1085 | 1061.21 | 804 |
| 1732917840 | 1075 | -0.01 | -0.00 | 1074.84 | 1075 | 1074.84 | 271 |
| 1732750800 | 1075.01 | 15.02 | 1.42 | 1047.05 | 1075.01 | 1030 | 588 |
| 1732664400 | 1059.99 | 19.99 | 1.92 | 1018.43 | 1059.99 | 1018.43 | 291 |
| 1732578000 | 1040 | -9.89 | -0.94 | 1040 | 1040 | 1025 | 50 |
| 1732318800 | 1049.89 | 0 | 0.00 | 1033.98 | 1049.89 | 1033 | 237 |
| 1732232400 | 1049.89 | 0 | 0.00 | 1049.69 | 1049.89 | 1049.69 | 126 |
| 1732146000 | 1049.89 | 9.89 | 0.95 | 1029.7 | 1049.89 | 1029.7 | 71 |
| 1732059600 | 1040 | -10 | -0.95 | 1038.78 | 1050.34 | 1015 | 529 |
| 1731973200 | 1050 | -1.71 | -0.16 | 1060 | 1060 | 975.87 | 517 |
| 1731714000 | 1051.71 | -3.29 | -0.31 | 1069.26 | 1069.26 | 1040 | 1468 |
| 1731627600 | 1055 | 38 | 3.74 | 1021 | 1055 | 966 | 996 |
| 1731541200 | 1017 | 99.5 | 10.84 | 934.99 | 1017 | 934.99 | 2123 |
| 1731454800 | 917.5 | 37.5 | 4.26 | 855.81 | 925 | 855.81 | 628 |
| 1731368400 | 880 | 0 | 0.00 | 880 | 880 | 867.5 | 96 |
| 1731109200 | 880 | 0 | 0.00 | 880 | 880 | 853.62 | 335 |
| 1731022800 | 880 | 0.05 | 0.01 | 879.95 | 880 | 879.95 | 123 |
| 1730936400 | 879.95 | 32.23 | 3.80 | 858.59 | 879.95 | 858.59 | 232 |
| 1730850000 | 847.72 | 0 | 0.00 | 839.5 | 847.72 | 839.5 | 15 |
| 1730763600 | 847.72 | 0 | 0.00 | 862.68 | 862.68 | 847.72 | 18 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
