Biglari Holdings Inc (BH)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.97 | 1.51530612245 | 196 | 201.9 | 192 | 1531 | 196.71588189 | CS |
| 4 | 9.12 | 4.80379246774 | 189.85 | 201.9 | 181.3 | 2271 | 192.47381908 | CS |
| 12 | -5.31 | -2.59937340905 | 204.28 | 219 | 180 | 2509 | 194.83643328 | CS |
| 26 | 40.99 | 25.9463223193 | 157.98 | 219 | 145.95 | 2513 | 189.58239821 | CS |
| 52 | -4.28 | -2.10578105781 | 203.25 | 219 | 137.01 | 2797 | 175.73798475 | CS |
| 156 | 28.16 | 16.4861542064 | 170.81 | 219 | 110.56 | 3110 | 160.00050285 | CS |
| 260 | 107.4 | 117.287321175 | 91.57 | 219 | 37.85 | 6364 | 114.41305204 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1719355200 | 185.67 | 1.64 | 0.89 | 185.76 | 186.41 | 180.01 | 1124 |
| 1719268800 | 184.03 | -5.92 | -3.12 | 188.6 | 188.6 | 182.9231 | 1622 |
| 1719009600 | 189.95 | 3.84 | 2.06 | 184.34 | 189.95 | 180 | 12942 |
| 1718923200 | 186.11 | 3.79 | 2.08 | 182.69 | 186.76 | 181.76 | 1896 |
| 1718750400 | 182.32 | -5.54 | -2.95 | 187.5 | 187.95 | 180 | 4363 |
| 1718664000 | 187.86 | 7.84 | 4.36 | 180.98 | 187.86 | 180 | 2046 |
| 1718404800 | 180.02 | -13.19 | -6.83 | 190.22 | 190.22 | 180.02 | 5497 |
| 1718318400 | 193.21 | 0.03 | 0.02 | 192 | 193.21 | 188.03 | 1318 |
| 1718232000 | 193.18 | 4.83 | 2.56 | 190.89 | 193.88 | 189.5 | 888 |
| 1718145600 | 188.35 | -0.93 | -0.49 | 187.9 | 188.35 | 186.01 | 962 |
| 1718059200 | 189.28 | -6.32 | -3.23 | 194.13 | 194.13 | 188.1 | 2448 |
| 1717800000 | 195.6 | 0.69 | 0.35 | 194.16 | 196.72 | 193.2 | 330 |
| 1717713600 | 194.91 | -3.53 | -1.78 | 196.25 | 196.25 | 193.57 | 490 |
| 1717627200 | 198.44 | 3.45 | 1.77 | 195.94 | 199.88 | 192.3839 | 1040 |
| 1717540800 | 194.99 | -1.24 | -0.63 | 196.23 | 196.23 | 193.13 | 799 |
| 1717454400 | 196.23 | -2.76 | -1.39 | 198.99 | 198.99 | 194.5279 | 4957 |
| 1717195200 | 198.99 | 2.49 | 1.27 | 196.42 | 199 | 193.27 | 5162 |
| 1717108800 | 196.5 | 1.88 | 0.97 | 196.59 | 198 | 194.97 | 1748 |
| 1717022400 | 194.62 | 0 | 0.00 | 192.38 | 196.05 | 192 | 1497 |
| 1716936000 | 194.62 | -0.09 | -0.05 | 193 | 194.9799 | 192.69 | 1373 |
| 1716590400 | 194.71 | 0.24 | 0.12 | 195.47 | 195.47 | 193.94 | 875 |
| 1716504000 | 194.47 | -2.66 | -1.35 | 197.22 | 198.4 | 192.95 | 2940 |
| 1716417600 | 197.13 | 2.03 | 1.04 | 195.05 | 197.13 | 193.0674 | 1692 |
| 1716331200 | 195.1 | -1.52 | -0.77 | 196.6 | 197.69 | 193.76 | 2234 |
| 1716244800 | 196.62 | -3.38 | -1.69 | 200.11 | 200.11 | 194.84 | 3290 |
| 1715985600 | 200 | -15.8 | -7.32 | 215.27 | 215.27 | 198.65 | 9112 |
| 1715899200 | 215.8 | 1.97 | 0.92 | 212.4 | 219 | 211.265 | 3218 |
| 1715812800 | 213.83 | 4.61 | 2.20 | 211.3 | 216.1 | 208.845 | 2879 |
| 1715726400 | 209.22 | 6.35 | 3.13 | 204.08 | 209.95 | 200.6 | 2916 |
| 1715640000 | 202.87 | -9.13 | -4.31 | 212 | 216.14 | 202.39 | 4025 |
| 1715380800 | 212 | 2.5 | 1.19 | 209.05 | 212 | 208 | 1493 |
| 1715294400 | 209.5 | 6.17 | 3.03 | 203.61 | 209.5 | 203.35 | 2942 |
| 1715208000 | 203.33 | 1.46 | 0.72 | 201.01 | 203.81 | 201.01 | 1176 |
| 1715121600 | 201.87 | 0.87 | 0.43 | 199.82 | 203.96 | 199.5 | 1305 |
| 1715035200 | 201 | -2.94 | -1.44 | 206.03 | 206.99 | 198.9001 | 1811 |
| 1714776000 | 203.94 | 3.54 | 1.77 | 204.28 | 205.7 | 199.38 | 2141 |
| 1714689600 | 200.4 | 1.53 | 0.77 | 201.01 | 201.01 | 197.3869 | 968 |
| 1714603200 | 198.87 | 1.76 | 0.89 | 198.91 | 200.09 | 196.6801 | 1140 |
| 1714516800 | 197.11 | -6.49 | -3.19 | 203.04 | 203.04 | 196.65 | 4487 |
| 1714430400 | 203.6 | -3.25 | -1.57 | 207 | 207 | 200.06 | 4770 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
