Biglari Holdings Inc (BH)
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 | 6.82 | 2.83989173433 | 240.15 | 246.98 | 225.61 | 24046 | 244.93000416 | CS |
| 4 | 22.5 | 10.023611173 | 224.47 | 247.21 | 221.5 | 13343 | 238.51527317 | CS |
| 12 | 2.35 | 0.960673697981 | 244.62 | 247.21 | 195.05 | 8483 | 229.35404297 | CS |
| 26 | 38.09 | 18.2353504404 | 208.88 | 271.35 | 195.05 | 8952 | 235.54490753 | CS |
| 52 | 49.75 | 25.2256363452 | 197.22 | 271.35 | 159.69 | 5803 | 224.19432422 | CS |
| 156 | 121.14 | 96.272748947 | 125.83 | 271.35 | 113.76 | 3718 | 194.92396964 | CS |
| 260 | 186.78 | 310.31732846 | 60.19 | 271.35 | 56.99 | 4948 | 152.05938118 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1748040000 | 246.97 | 0.55 | 0.22 | 244.74 | 253.61 | 242.7 | 9655 |
| 1747953600 | 246.42 | 12.09 | 5.16 | 233.1 | 246.98 | 225.61 | 98577 |
| 1747867200 | 234.33 | -3.19 | -1.34 | 235.2 | 239.11 | 230.115 | 8559 |
| 1747780800 | 237.52 | -4.01 | -1.66 | 241.77 | 244.27 | 235.7 | 3170 |
| 1747694400 | 241.53 | -0.21 | -0.09 | 240.8 | 243.05 | 235.72 | 4778 |
| 1747435200 | 241.74 | 2.74 | 1.15 | 240.15 | 243.8 | 237.38 | 5147 |
| 1747348800 | 239 | 1.88 | 0.79 | 236.69 | 241 | 236.4124 | 2624 |
| 1747262400 | 237.12 | -0.28 | -0.12 | 237.31 | 238.7 | 234 | 3908 |
| 1747176000 | 237.4 | 0.4 | 0.17 | 231.21 | 242 | 231.21 | 3763 |
| 1747089600 | 237 | -2.53 | -1.06 | 247.21 | 247.21 | 232 | 10564 |
| 1746830400 | 239.53 | -3.65 | -1.50 | 241.76 | 246.46 | 238.28 | 4448 |
| 1746744000 | 243.18 | 6.07 | 2.56 | 239.95 | 247.04 | 239.16 | 6451 |
| 1746657600 | 237.11 | 1.65 | 0.70 | 237.76 | 239.17 | 233.04 | 31186 |
| 1746571200 | 235.46 | 2.63 | 1.13 | 229.42 | 235.715 | 229.42 | 6095 |
| 1746484800 | 232.83 | -1.12 | -0.48 | 228.84 | 239.42 | 228.84 | 9165 |
| 1746225600 | 233.95 | 7.39 | 3.26 | 228.57 | 237.2947 | 227.13 | 9642 |
| 1746139200 | 226.56 | -6.35 | -2.73 | 237 | 237 | 225.7 | 7799 |
| 1746052800 | 232.91 | 0.69 | 0.30 | 228.93 | 234.56 | 222.5425 | 5178 |
| 1745966400 | 232.22 | -0.32 | -0.14 | 229.13 | 238.58 | 222.73 | 6454 |
| 1745880000 | 232.54 | 9.14 | 4.09 | 222.49 | 232.54 | 222.29 | 28969 |
| 1745620800 | 223.4 | -3.59 | -1.58 | 224.47 | 231.79 | 221.5 | 19280 |
| 1745534400 | 226.99 | 3.47 | 1.55 | 222.74 | 228.95 | 222.1 | 8462 |
| 1745448000 | 223.52 | 3.91 | 1.78 | 224.62 | 227.89 | 222.1 | 34260 |
| 1745361600 | 219.61 | 3.09 | 1.43 | 218.09 | 229.4553 | 217.64 | 2820 |
| 1745275200 | 216.52 | -3.51 | -1.60 | 215.93 | 220 | 214.75 | 2802 |
| 1744929600 | 220.03 | 11.18 | 5.35 | 209.37 | 222.44 | 206.62 | 7007 |
| 1744843200 | 208.85 | -7.15 | -3.31 | 216.02 | 216.02 | 207.15 | 2993 |
| 1744756800 | 216 | 1.61 | 0.75 | 214.36 | 218.76 | 213.26 | 2275 |
| 1744670400 | 214.39 | 4.71 | 2.25 | 210.03 | 216.19 | 208.64 | 2924 |
| 1744411200 | 209.68 | 5.42 | 2.65 | 203.99 | 209.97 | 195.05 | 3553 |
| 1744324800 | 204.26 | -13.03 | -6.00 | 212.08 | 212.08 | 202.36 | 4094 |
| 1744238400 | 217.29 | 13.69 | 6.72 | 203.64 | 221 | 200.12 | 9590 |
| 1744152000 | 203.6 | 1.58 | 0.78 | 208.41 | 213.36 | 200.83 | 3319 |
| 1744065600 | 202.02 | -1.76 | -0.86 | 200.31 | 207.297 | 199.33 | 2993 |
| 1743806400 | 203.78 | -9.52 | -4.46 | 208.27 | 208.27 | 201.562 | 4816 |
| 1743720000 | 213.3 | -3.11 | -1.44 | 209.12 | 215.73 | 208.46 | 4855 |
| 1743633600 | 216.41 | 3.4 | 1.60 | 209.46 | 217.96 | 209.46 | 2606 |
| 1743547200 | 213.01 | -3.53 | -1.63 | 214.65 | 219.15 | 210.63 | 4464 |
| 1743460800 | 216.54 | 0.4 | 0.19 | 215.88 | 220.03 | 209 | 19453 |
| 1743201600 | 216.14 | -7.93 | -3.54 | 221.67 | 221.67 | 213.53 | 4505 |
| 1743115200 | 224.07 | 12.67 | 5.99 | 209.52 | 225.39 | 208.335 | 9712 |
| 1743028800 | 211.4 | 1.47 | 0.70 | 211.13 | 212.25 | 207.01 | 5618 |
| 1742942400 | 209.93 | -8.78 | -4.01 | 216.18 | 218.85 | 208.63 | 8410 |
| 1742856000 | 218.71 | 6.9 | 3.26 | 215.77 | 221 | 213.875 | 3803 |
| 1742596800 | 211.81 | -12.22 | -5.45 | 220.46 | 222.45 | 211.17 | 4031 |
| 1742510400 | 224.03 | 3.6 | 1.63 | 219.85 | 225.79 | 219.85 | 2688 |
| 1742424000 | 220.43 | 12.43 | 5.98 | 209.31 | 222.97 | 207.35 | 2888 |
| 1742337600 | 208 | -4.07 | -1.92 | 208.69 | 212.3913 | 207 | 2385 |
| 1742251200 | 212.07 | -4.49 | -2.07 | 217.61 | 217.98 | 210.51 | 3503 |
| 1741992000 | 216.56 | 5.96 | 2.83 | 213 | 217.84 | 212.68 | 3955 |
| 1741905600 | 210.6 | -5.85 | -2.70 | 214.22 | 220.722 | 210.45 | 1800 |
| 1741819200 | 216.45 | 2.1 | 0.98 | 219.69 | 221.6614 | 214.31 | 3162 |
| 1741732800 | 214.35 | 1.77 | 0.83 | 214.78 | 219.8 | 207.69 | 8463 |
| 1741646400 | 212.58 | -5.31 | -2.44 | 214.76 | 222.5179 | 211.01 | 7807 |
| 1741390800 | 217.89 | -4.01 | -1.81 | 221.9 | 225.2007 | 214.01 | 3243 |
| 1741304400 | 221.9 | -2.46 | -1.10 | 221.99 | 224.36 | 219.5431 | 5714 |
| 1741218000 | 224.36 | 2.35 | 1.06 | 222.01 | 229.63 | 217.7 | 4074 |
| 1741131600 | 222.01 | -6.78 | -2.96 | 223.1 | 230.47 | 220.61 | 5071 |
| 1741045200 | 228.79 | -16.33 | -6.66 | 243 | 244 | 222 | 8743 |
| 1740786000 | 245.12 | 2.79 | 1.15 | 244.62 | 245.12 | 238.76 | 5901 |
| 1740699600 | 242.33 | -3.12 | -1.27 | 245 | 245.45 | 239.78 | 1827 |
| 1740613200 | 245.45 | 3.66 | 1.51 | 239.86 | 248.04 | 236.55 | 4010 |
| 1740526800 | 241.79 | 4.68 | 1.97 | 237.2 | 243.27 | 237.2 | 3337 |
| 1740440400 | 237.11 | 2.83 | 1.21 | 235 | 242.5 | 235 | 3464 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
