ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
Biglari Holdings Inc

Biglari Holdings Inc (BH)

197.74
2.03
(1.04%)
Closed July 23 4:00PM
197.90
0.16
(0.08%)
After Hours: 5:30PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
11.910.974539517322195.992011921935197.85486204CS
412.146.53531438415185.76201180.011982190.96253188CS
12-5.14-2.53152088258203.042191802459194.95899883CS
2640.0225.3483658475157.88219145.952477188.82894079CS
52-6.99-3.41158670506204.89219137.012787175.5520169CS
15627.3916.0635739839170.51219110.563112159.90870469CS
26098.4198.914463765299.4921937.856375114.28185455CS

Professional-Grade Tools, for Individual Investors.

DateCloseChangeChange %OpenHighLowVolume
1721774400197.742.031.04194.84198.5192.24152512
1721688000195.710.930.48192.98196.261921245
1721428800194.78-1.61-0.82196.01197.345193.071263
1721342400196.39-3.21-1.61199.6200.975196.0311079
1721256000199.60.650.33198201197.992254
1721169600198.953.461.77195.99200.94193.353836
1721083200195.492.711.41193.64196.28193.392383
1720824000192.782.351.23191193.8186.722553
1720737600190.435.873.18185.961921822702
1720651200184.56-1.84-0.99188.64188.64182.981561
1720564800186.41.490.81185188.361851564
1720478400184.911.560.85183.5186.55182.51251699
1720219200183.35-4.31-2.30186186.99181.32253
1720040640187.662.651.43186.99188.14184.8051037
1719960000185.01-4.99-2.63191191.94185.012286
171987360019021.06190.59191.58185.553507
171961440018800.001881881880
1719528000188-0.06-0.03188.99189184.951629
1719441600188.062.391.29184.47188.86180.781702
1719355200185.671.640.89185.76186.41180.011124
1719268800184.03-5.92-3.12188.6188.6182.92311622
1719009600189.953.842.06184.34189.9518012942
1718923200186.113.792.08182.69186.76181.761896
1718750400182.32-5.54-2.95187.5187.951804363
1718664000187.867.844.36180.98187.861802046
1718404800180.02-13.19-6.83190.22190.22180.025497
1718318400193.210.030.02192193.21188.031318
1718232000193.184.832.56190.89193.88189.5888
1718145600188.35-0.93-0.49187.9188.35186.01962
1718059200189.28-6.32-3.23194.13194.13188.12448
1717800000195.60.690.35194.16196.72193.2330
1717713600194.91-3.53-1.78196.25196.25193.57490
1717627200198.443.451.77195.94199.88192.38391040
1717540800194.99-1.24-0.63196.23196.23193.13799
1717454400196.23-2.76-1.39198.99198.99194.52794957
1717195200198.992.491.27196.42199193.275162
1717108800196.51.880.97196.59198194.971748
1717022400194.6200.00192.38196.051921497
1716936000194.62-0.09-0.05193194.9799192.691373
1716590400194.710.240.12195.47195.47193.94875
1716504000194.47-2.66-1.35197.22198.4192.952940
1716417600197.132.031.04195.05197.13193.06741692
1716331200195.1-1.52-0.77196.6197.69193.762234
1716244800196.62-3.38-1.69200.11200.11194.843290
1715985600200-15.8-7.32215.27215.27198.659112
1715899200215.81.970.92212.4219211.2653218
1715812800213.834.612.20211.3216.1208.8452879
1715726400209.226.353.13204.08209.95200.62916
1715640000202.87-9.13-4.31212216.14202.394025
17153808002122.51.19209.052122081493
1715294400209.56.173.03203.61209.5203.352942
1715208000203.331.460.72201.01203.81201.011176
1715121600201.870.870.43199.82203.96199.51305
1715035200201-2.94-1.44206.03206.99198.90011811
1714776000203.943.541.77204.28205.7199.382141
1714689600200.41.530.77201.01201.01197.3869968
1714603200198.871.760.89198.91200.09196.68011140
1714516800197.11-6.49-3.19203.04203.04196.654487
1714430400203.6-3.25-1.57207207200.064770
1714171200206.855.492.73202.93207200.72282359
1714084800201.361.170.58197.84201.95196.921149
1713998400200.19-1.77-0.88201.64203198.52277