Biglari Holdings Inc (BH)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -14.59 | -5.55619025858 | 262.59 | 271.35 | 235.43 | 13045 | 256.54996627 | CS |
| 4 | 19.95 | 8.74808156106 | 228.05 | 271.35 | 219.52 | 17771 | 247.86231968 | CS |
| 12 | 80.5 | 48.0597014925 | 167.5 | 271.35 | 165.36 | 9280 | 230.16711083 | CS |
| 26 | 57 | 29.8429319372 | 191 | 271.35 | 159.69 | 5262 | 219.52361096 | CS |
| 52 | 84.26 | 51.4596311225 | 163.74 | 271.35 | 145.95 | 3951 | 208.17326317 | CS |
| 156 | 105.7 | 74.2796907941 | 142.3 | 271.35 | 110.56 | 3230 | 175.96668624 | CS |
| 260 | 132.94 | 115.539718408 | 115.06 | 271.35 | 37.85 | 5707 | 126.3338119 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735861200 | 249.96 | -4.33 | -1.70 | 254.29 | 257.08 | 244.98 | 11087 |
| 1735688400 | 254.29 | -1.71 | -0.67 | 255.76 | 262.69 | 251.87 | 24299 |
| 1735602000 | 256 | -1.2 | -0.47 | 249.7 | 262.98 | 249.59 | 8852 |
| 1735342800 | 257.2 | -5.72 | -2.18 | 259.14 | 266.9939 | 252.62 | 10741 |
| 1735256400 | 262.92 | -1.63 | -0.62 | 262.58999 | 271.35 | 260.45999 | 8289 |
| 1735077840 | 264.55 | 10.96 | 4.32 | 251.25 | 266.925 | 251.25 | 12043 |
| 1734997200 | 253.59 | 2.91 | 1.16 | 250.34 | 258.99 | 248 | 27231 |
| 1734738000 | 250.68 | 6.98 | 2.86 | 238.92 | 253.13 | 234.0101 | 100620 |
| 1734651600 | 243.7 | 7.29 | 3.08 | 236.87 | 254.9899 | 232.34 | 45314 |
| 1734565200 | 236.41 | -20.28 | -7.90 | 256.04 | 262.45 | 235.9 | 9729 |
| 1734478800 | 256.69 | 20.45 | 8.66 | 235 | 265.73 | 232.1038 | 16835 |
| 1734392400 | 236.24 | 5.41 | 2.34 | 231.01 | 244.27 | 220.75 | 6628 |
| 1734133200 | 230.83 | -5.27 | -2.23 | 238.71 | 239.66 | 228.96 | 3158 |
| 1734046800 | 236.1 | 5.31 | 2.30 | 234.49 | 239.68 | 230.67 | 6051 |
| 1733960400 | 230.79 | 2.19 | 0.96 | 231.71 | 234.595 | 225.53 | 6224 |
| 1733874000 | 228.6 | 2.29 | 1.01 | 230.27 | 232.49 | 224 | 6348 |
| 1733787600 | 226.31 | -3.36 | -1.46 | 229.97 | 233.66 | 226.24 | 4386 |
| 1733528400 | 229.67 | -0.33 | -0.14 | 232.28 | 236.505 | 225 | 12481 |
| 1733442000 | 230 | 5.82 | 2.60 | 228.05 | 231.5027 | 219.52 | 10651 |
| 1733355600 | 224.18 | 0.18 | 0.08 | 224 | 228.98 | 221.46 | 6491 |
| 1733269200 | 224 | 7.96 | 3.68 | 217.73 | 226.3 | 216.8 | 16262 |
| 1733182800 | 216.04 | 5.61 | 2.67 | 212.43 | 219.5 | 208.39 | 11225 |
| 1732917840 | 210.43 | -4.57 | -2.13 | 214.33 | 216 | 208.7129 | 1487 |
| 1732750800 | 215 | 8.14 | 3.94 | 207.44 | 217.69 | 204.305 | 9738 |
| 1732664400 | 206.86 | -0.12 | -0.06 | 205.88 | 208 | 201.03 | 5594 |
| 1732578000 | 206.98 | 0.57 | 0.28 | 208.88 | 211.69 | 205.15 | 7900 |
| 1732318800 | 206.41 | -2.09 | -1.00 | 208.49 | 208.49 | 203.81 | 4407 |
| 1732232400 | 208.5 | -2.11 | -1.00 | 209.64 | 213.95 | 200.01 | 7864 |
| 1732146000 | 210.61 | 1.58 | 0.76 | 210 | 213.5 | 209.93 | 6894 |
| 1732059600 | 209.03 | -0.97 | -0.46 | 209.56 | 213 | 205 | 10700 |
| 1731973200 | 210 | 0 | 0.00 | 210.11 | 215 | 189.21 | 19961 |
| 1731714000 | 210 | -2.16 | -1.02 | 214.12 | 214.7788 | 204.94 | 18809 |
| 1731627600 | 212.16 | 8.16 | 4.00 | 204.04 | 215.06 | 202.01 | 14628 |
| 1731541200 | 204 | 18.52 | 9.98 | 186.83 | 205 | 186.31 | 14627 |
| 1731454800 | 185.48 | 10.95 | 6.27 | 174.7 | 187 | 171.94 | 9302 |
| 1731368400 | 174.53 | -6.07 | -3.36 | 179.47 | 179.9051 | 170.9999 | 2639 |
| 1731109200 | 180.6 | 0.72 | 0.40 | 180.62 | 183.31 | 180 | 2671 |
| 1731022800 | 179.88 | -0.09 | -0.05 | 180.59 | 182.37 | 177.11 | 2422 |
| 1730936400 | 179.97 | 6.97 | 4.03 | 173 | 180.99 | 173 | 11988 |
| 1730850000 | 173 | 0 | 0.00 | 171.53 | 173 | 171.5 | 780 |
| 1730763600 | 173 | 0 | 0.00 | 170.85 | 173 | 170.85 | 679 |
| 1730500800 | 173 | 2.69 | 1.58 | 171.57 | 173 | 170.9 | 1396 |
| 1730414400 | 170.31 | -2.69 | -1.55 | 172.41 | 172.475 | 170.31 | 653 |
| 1730328000 | 173 | 0.21 | 0.12 | 172.24 | 173 | 171.95 | 765 |
| 1730241600 | 172.79 | 0.18 | 0.10 | 171.05 | 172.89 | 170.96 | 664 |
| 1730155200 | 172.61 | 0.33 | 0.19 | 172.96 | 173 | 171.97 | 860 |
| 1729896000 | 172.28 | 1.34 | 0.78 | 172.94 | 173 | 170.95 | 3611 |
| 1729809600 | 170.94 | 0.04 | 0.02 | 170.05 | 170.94 | 168.31 | 1197 |
| 1729723200 | 170.9 | 5.54 | 3.35 | 165.41 | 170.9 | 165.41 | 2017 |
| 1729636800 | 165.36 | -2.16 | -1.29 | 168.06 | 168.324 | 165.36 | 1154 |
| 1729550400 | 167.52 | -4.48 | -2.60 | 173 | 173 | 167.5 | 2635 |
| 1729291200 | 172 | -0.5 | -0.29 | 173 | 173 | 171.6 | 1000 |
| 1729204800 | 172.5 | 1.42 | 0.83 | 170.9 | 172.5 | 169.74 | 1061 |
| 1729118400 | 171.08 | 2.16 | 1.28 | 168.89 | 171.68 | 168.89 | 579 |
| 1729032000 | 168.92 | -1.14 | -0.67 | 168.92 | 170 | 168.92 | 1088 |
| 1728945600 | 170.06 | -1.99 | -1.16 | 170.94 | 170.94 | 168.56 | 918 |
| 1728686400 | 172.05 | 1.13 | 0.66 | 171.63 | 173.6 | 171.13 | 1072 |
| 1728600000 | 170.92 | 1.97 | 1.17 | 167.5 | 173.17 | 167.5 | 1330 |
| 1728513600 | 168.95 | 0.86 | 0.51 | 168.08 | 170.48 | 167.516 | 1504 |
| 1728427200 | 168.09 | -0.11 | -0.07 | 169.57 | 172 | 166.93 | 1918 |
| 1728340800 | 168.2 | -1.74 | -1.02 | 171.05 | 171.05 | 168.2 | 1073 |
| 1728081600 | 169.94 | 4.52 | 2.73 | 168.88 | 172.54 | 167 | 963 |
| 1727995200 | 165.41999 | -3.77 | -2.23 | 167.11 | 169.25 | 164.62 | 2147 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
