Biglari Holdings Inc (BH.A)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 143 | 12.3735603838 | 1155.69 | 1317.89 | 1155.69 | 508 | 1282.14003152 | CS |
| 4 | 273.69 | 26.7014634146 | 1025 | 1317.89 | 1025 | 389 | 1169.95811849 | CS |
| 12 | 449.69 | 52.9670200236 | 849 | 1317.89 | 823.56 | 268 | 1074.94544552 | CS |
| 26 | 356.69 | 37.8651804671 | 942 | 1317.89 | 805.04 | 153 | 1041.35316294 | CS |
| 52 | 451.06 | 53.2142562203 | 847.63 | 1317.89 | 746.2 | 144 | 994.50864067 | CS |
| 156 | 587.69 | 82.6568213783 | 711 | 1317.89 | 540.33 | 131 | 851.9025996 | CS |
| 260 | 723.69 | 125.859130435 | 575 | 1317.89 | 250.5 | 239 | 643.11699334 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730500800 | 847.72 | 6.17 | 0.73 | 842.25 | 856.757 | 841.01 | 71 |
| 1730414400 | 841.55 | 0 | 0.00 | 859.88 | 859.88 | 841.55 | 13 |
| 1730328000 | 841.55 | 4.05 | 0.48 | 841.55 | 850.4 | 841.55 | 27 |
| 1730241600 | 837.5 | 0 | 0.00 | 858.89 | 858.89 | 837.5 | 9 |
| 1730155200 | 837.5 | 0 | 0.00 | 871.61 | 871.61 | 837.5 | 21 |
| 1729896000 | 837.5 | 0 | 0.00 | 856.8 | 856.8 | 837.5 | 61 |
| 1729809600 | 837.5 | 0 | 0.00 | 855.49 | 855.49 | 837.5 | 22 |
| 1729723200 | 837.5 | -26.17 | -3.03 | 837.5 | 837.5 | 837.5 | 28 |
| 1729636800 | 863.67 | -4.33 | -0.50 | 863.67 | 863.67 | 863.67 | 34 |
| 1729550400 | 868 | -4.06 | -0.47 | 868 | 868 | 868 | 54 |
| 1729291200 | 872.06 | 0 | 0.00 | 850 | 872.06 | 850 | 37 |
| 1729204800 | 872.06 | 37.47 | 4.49 | 869.12 | 872.06 | 830.55 | 61 |
| 1729118400 | 834.59 | 0 | 0.00 | 829.83 | 834.59 | 829.83 | 23 |
| 1729032000 | 834.59 | 0 | 0.00 | 828 | 850 | 828 | 68 |
| 1728945600 | 834.59 | 0 | 0.00 | 829 | 858 | 829 | 42 |
| 1728686400 | 834.59 | 0 | 0.00 | 833.99 | 834.59 | 833.99 | 9 |
| 1728600000 | 834.59 | 2.59 | 0.31 | 834.59 | 834.59 | 830 | 29 |
| 1728513600 | 832 | 0 | 0.00 | 827.43 | 832 | 827.43 | 18 |
| 1728427200 | 832 | 0 | 0.00 | 843.8 | 843.8 | 830 | 22 |
| 1728340800 | 832 | 0 | 0.00 | 842.7 | 842.7 | 832 | 29 |
| 1728081600 | 832 | 0 | 0.00 | 824.11 | 832 | 824.11 | 37 |
| 1727995200 | 832 | 0 | 0.00 | 833.8 | 833.8 | 832 | 64 |
| 1727908800 | 832 | -12.5 | -1.48 | 826.4 | 841.99 | 826.4 | 141 |
| 1727822400 | 844.5 | 12.14 | 1.46 | 830 | 844.5 | 823.56 | 80 |
| 1727736000 | 832.36 | 10.76 | 1.31 | 849 | 849 | 826 | 35 |
| 1727476800 | 821.6 | 0 | 0.00 | 834.59 | 834.59 | 821.6 | 30 |
| 1727390400 | 821.6 | 0 | 0.00 | 838.9 | 838.9 | 821.6 | 42 |
| 1727304000 | 821.6 | -11.08 | -1.33 | 821.6 | 821.6 | 806 | 83 |
| 1727217600 | 832.68 | 10.68 | 1.30 | 828.35 | 846.5 | 828.35 | 97 |
| 1727131200 | 822 | 0 | 0.00 | 847.95 | 847.95 | 822 | 45 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
