Biglari Holdings Inc (BH-A) Historical Stock Data
999.16 ↑9.16 (0.93%)
As of Market Close on May 2nd, 2024.
Historical Data
In the past 30 trading days, BH-A is up 0.51% a day on average. There have been 26 days where Biglari Holdings Inc closed green and 4 days where BH-A closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 984.57 | 999.16 | ↑$14.59 (1.48%) | 984.57 | 999.16 | 56 |
| 2024-05-01 | 977.51 | 990.00 | ↑$12.49 (1.28%) | 977.51 | 990.00 | 80 |
| 2024-04-30 | 1,004.00 | 999.85 | ↓$4.15 (-0.41%) | 985.00 | 1,004.00 | 355 |
| 2024-04-29 | 1,005.00 | 1,005.00 | ↑$0.00 (0.00%) | 1,005.00 | 1,005.00 | 179 |
| 2024-04-26 | 992.50 | 1,005.00 | ↑$12.50 (1.26%) | 992.50 | 1,005.00 | 366 |
| 2024-04-25 | 982.82 | 982.82 | ↑$0.00 (0.00%) | 982.82 | 982.82 | 25 |
| 2024-04-24 | 1,000.00 | 997.19 | ↓$2.81 (-0.28%) | 995.00 | 1,000.00 | 245 |
| 2024-04-23 | 983.58 | 995.00 | ↑$11.42 (1.16%) | 983.58 | 1,000.00 | 267 |
| 2024-04-22 | 981.50 | 996.00 | ↑$14.50 (1.48%) | 981.50 | 996.00 | 257 |
| 2024-04-19 | 980.00 | 996.56 | ↑$16.56 (1.69%) | 980.00 | 996.56 | 242 |
| 2024-04-18 | 941.20 | 966.70 | ↑$25.50 (2.71%) | 934.88 | 966.70 | 221 |
| 2024-04-17 | 941.40 | 941.40 | ↑$0.00 (0.00%) | 941.40 | 941.40 | 20 |
| 2024-04-16 | 954.17 | 954.17 | ↑$0.00 (0.00%) | 954.17 | 954.17 | 39 |
| 2024-04-15 | 922.50 | 922.50 | ↑$0.00 (0.00%) | 922.50 | 922.50 | 17 |
| 2024-04-12 | 919.64 | 919.64 | ↑$0.00 (0.00%) | 919.64 | 919.64 | 30 |
| 2024-04-11 | 930.01 | 930.01 | ↑$0.00 (0.00%) | 930.01 | 930.01 | 20 |
| 2024-04-10 | 940.00 | 940.00 | ↑$0.00 (0.00%) | 940.00 | 940.00 | 54 |
| 2024-04-09 | 962.50 | 962.50 | ↑$0.00 (0.00%) | 962.50 | 962.50 | 18 |
| 2024-04-08 | 965.00 | 965.00 | ↑$0.00 (0.00%) | 965.00 | 965.00 | 22 |
| 2024-04-05 | 965.00 | 965.00 | ↑$0.00 (0.00%) | 965.00 | 965.00 | 54 |
| 2024-04-04 | 965.00 | 965.00 | ↑$0.00 (0.00%) | 965.00 | 965.00 | 17 |
| 2024-04-03 | 965.00 | 965.00 | ↑$0.00 (0.00%) | 965.00 | 965.00 | 52 |
| 2024-04-02 | 982.00 | 965.00 | ↓$17.00 (-1.73%) | 965.00 | 990.00 | 393 |
| 2024-04-01 | 952.86 | 982.00 | ↑$29.14 (3.06%) | 952.86 | 982.00 | 350 |
| 2024-03-28 | 968.49 | 968.49 | ↑$0.00 (0.00%) | 968.49 | 968.49 | 30 |
| 2024-03-27 | 940.00 | 968.49 | ↑$28.49 (3.03%) | 940.00 | 968.49 | 158 |
| 2024-03-26 | 990.10 | 990.10 | ↑$0.00 (0.00%) | 990.10 | 990.10 | 36 |
| 2024-03-25 | 982.20 | 980.00 | ↓$2.20 (-0.22%) | 980.00 | 982.20 | 63 |
| 2024-03-22 | 1,010.00 | 1,010.00 | ↑$0.00 (0.00%) | 1,010.00 | 1,010.00 | 140 |
| 2024-03-21 | 996.09 | 1,004.94 | ↑$8.85 (0.89%) | 996.09 | 1,004.94 | 79 |
Create an account or log in to view more rows.
$BH-A this market love evrry dips let’s see
$BH-A let's gooooooo
$BH-A run it!
$BH-A bull flag
breakout!
$BH-A buy SHARES
$BH-A recovery hasn’t even started yet.. imo
$BH-A this is my only green stonk!
I really like this stonk.
$BH-A gonna take my L with this one
$BH-A my hands are made out of diamonds
$BH-A Dip buyers are going to get wrecked