ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
Biglari Holdings Inc

Biglari Holdings Inc (BH)

222.01
-6.78
(-2.96%)
Closed March 04 4:00PM
222.01
0.00
(0.00%)
After Hours: 4:03PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-15.19-6.40387858347237.2248.04220.644764238.50066042CS
4-8.83-3.82516028418230.84256.145220.643787239.09315146CS
12-4.31-1.90438317427226.32271.35211.839383244.17126474CS
2649.3228.5598471249172.69271.35159.696599227.1416466CS
5252.6131.0566706021169.4271.35159.694464217.83673371CS
15661.6138.4102244389160.4271.35113.763280184.57197549CS
260116.98111.377701609105.03271.3537.855498130.6522276CS

Professional-Grade Tools, for Individual Investors.

DateCloseChangeChange %OpenHighLowVolume
1741131600222.01-6.78-2.96223.1230.47220.615071
1741045200228.79-16.33-6.662432442228743
1740786000245.122.791.15244.62245.12238.765901
1740699600242.33-3.12-1.27245245.45239.781827
1740613200245.453.661.51239.86248.04236.554010
1740526800241.794.681.97237.2243.27237.23337
1740440400237.112.831.21235242.52353464
1740181200234.28-9.72-3.98246.85246.85233.615881
1740094800244-7.88-3.13250.28254.9899243.0956078
1740008400251.8813.135.50240256.145239.56092
1739922000238.75-3.08-1.27240.88247.57234.053445
1739576400241.83-1.05-0.43243.79246.02239.651987
1739490000242.885.322.24239.72245235.122248
1739403600237.56-2.49-1.04240.76241.13235.912624
1739317200240.053.361.42236.24244.32236.242166
1739230800236.695.482.37234.36239.752302414
1738971600231.21-2.12-0.91232.34235.61230.183680
1738885200233.33-2-0.85233.81238.13231.031518
1738798800235.330.580.25236239.51232.363942
1738712400234.755.962.61230.84237.052302716
1738626000228.79-3.22-1.39227.56232.22152251815
1738366800232.01-1.85-0.79235.72235.9228.933550
1738280400233.862.160.93230.73236.5230.733447
1738194000231.71.970.86227.26232.87226.935259
1738107600229.731.640.72226.28232.29226.283201
1738021200228.092.851.27220234.352204446
1737762000225.243.671.66220.38225.91220.384685
1737675600221.5700.00221.57221.57221.570
1737589200221.570.650.29221.34224.747219.343379
1737502800220.922.581.18221.22223.6899215.323265
1737157200218.343.951.84215.5219.97215.55733
1737070800214.39-4.58-2.09219.36221213.12812
1736984400218.97-0.21-0.10223226.18217.224123
1736898000219.180.860.39222.03223216.86949
1736811600218.320.160.07211.83221.08211.835909
1736552400218.16-9.95-4.36224.34228.93214.1810528
1736379600228.11-8.29-3.51233.07234227.238110
1736293200236.4-11.77-4.74245.52248.2229.7419137
1736206800248.17-9.59-3.72257.68260248.057214
1735947600257.767.83.12249.96269244.732472
1735861200249.96-4.33-1.70254.29257.08244.9811087
1735688400254.29-1.71-0.67255.76262.69251.8724299
1735602000256-1.2-0.47249.7262.98249.598852
1735342800257.2-5.72-2.18259.14266.9939252.6210741
1735256400262.92-1.63-0.62262.58999271.35260.459998289
1735077840264.5510.964.32251.25266.925251.2512043
1734997200253.592.911.16250.34258.9924827231
1734738000250.686.982.86238.92253.13234.0101100620
1734651600243.77.293.08236.87254.9899232.3445314
1734565200236.41-20.28-7.90256.04262.45235.99729
1734478800256.6920.458.66235265.73232.103816835
1734392400236.245.412.34231.01244.27220.756628
1734133200230.83-5.27-2.23238.71239.66228.963158
1734046800236.15.312.30234.49239.68230.676051
1733960400230.792.190.96231.71234.595225.536224
1733874000228.62.291.01230.27232.492246348
1733787600226.31-3.36-1.46229.97233.66226.244386
1733528400229.67-0.33-0.14232.28236.50522512481
17334420002305.822.60228.05231.5027219.5210651