Biglari Holdings Inc (BH-A) Historical Stock Data
1,706.20 ↑52.18 (3.15%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BH-A is down -0.29% a day on average. There have been 16 days where Biglari Holdings Inc closed green and 14 days where BH-A closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 1,650.00 | 1,706.20 | ↑$56.20 (3.41%) | 1,648.02 | 1,721.00 | 29.33K |
| 2025-12-11 | 1,660.00 | 1,654.02 | ↓$5.98 (-0.36%) | 1,636.69 | 1,699.95 | 38.48K |
| 2025-12-10 | 1,654.55 | 1,656.47 | ↑$1.92 (0.12%) | 1,616.07 | 1,668.00 | 25.54K |
| 2025-12-09 | 1,604.82 | 1,647.46 | ↑$42.64 (2.66%) | 1,584.61 | 1,661.01 | 25.14K |
| 2025-12-08 | 1,542.36 | 1,600.01 | ↑$57.65 (3.74%) | 1,539.00 | 1,624.99 | 42.95K |
| 2025-12-05 | 1,575.80 | 1,522.26 | ↓$53.54 (-3.40%) | 1,522.26 | 1,599.36 | 19.82K |
| 2025-12-04 | 1,569.00 | 1,585.00 | ↑$16.00 (1.02%) | 1,533.15 | 1,587.50 | 29.66K |
| 2025-12-03 | 1,567.43 | 1,583.00 | ↑$15.57 (0.99%) | 1,522.04 | 1,594.09 | 29.65K |
| 2025-12-02 | 1,530.00 | 1,551.96 | ↑$21.96 (1.44%) | 1,509.35 | 1,562.10 | 14.22K |
| 2025-12-01 | 1,543.40 | 1,519.93 | ↓$23.47 (-1.52%) | 1,487.50 | 1,549.99 | 14.44K |
| 2025-11-28 | 1,519.80 | 1,525.13 | ↑$5.33 (0.35%) | 1,507.00 | 1,551.70 | 1.77K |
| 2025-11-26 | 1,512.63 | 1,503.15 | ↓$9.48 (-0.63%) | 1,503.15 | 1,539.62 | 1.58K |
| 2025-11-25 | 1,446.04 | 1,497.42 | ↑$51.38 (3.55%) | 1,446.04 | 1,503.66 | 2.74K |
| 2025-11-24 | 1,440.00 | 1,446.84 | ↑$6.84 (0.48%) | 1,376.21 | 1,454.99 | 6.31K |
| 2025-11-21 | 1,423.74 | 1,420.13 | ↓$3.61 (-0.25%) | 1,418.41 | 1,458.98 | 5.37K |
| 2025-11-20 | 1,495.00 | 1,414.71 | ↓$80.29 (-5.37%) | 1,403.50 | 1,560.00 | 13.50K |
| 2025-11-19 | 1,510.12 | 1,489.99 | ↓$20.13 (-1.33%) | 1,464.60 | 1,516.01 | 8.82K |
| 2025-11-18 | 1,500.00 | 1,521.14 | ↑$21.14 (1.41%) | 1,488.70 | 1,545.99 | 7.52K |
| 2025-11-17 | 1,525.00 | 1,501.74 | ↓$23.26 (-1.53%) | 1,482.05 | 1,545.00 | 9.31K |
| 2025-11-14 | 1,515.00 | 1,525.00 | ↑$10.00 (0.66%) | 1,501.30 | 1,562.00 | 7.48K |
| 2025-11-13 | 1,514.45 | 1,550.00 | ↑$35.55 (2.35%) | 1,507.12 | 1,563.93 | 8.06K |
| 2025-11-12 | 1,620.99 | 1,536.63 | ↓$84.36 (-5.20%) | 1,460.09 | 1,635.00 | 9.97K |
| 2025-11-11 | 1,620.00 | 1,608.01 | ↓$11.99 (-0.74%) | 1,601.30 | 1,656.00 | 7.97K |
| 2025-11-10 | 1,778.21 | 1,613.60 | ↓$164.61 (-9.26%) | 1,613.60 | 1,778.21 | 4.47K |
| 2025-11-07 | 1,750.43 | 1,756.99 | ↑$6.56 (0.37%) | 1,716.00 | 1,759.63 | 3.95K |
| 2025-11-06 | 1,804.99 | 1,759.19 | ↓$45.80 (-2.54%) | 1,755.52 | 1,804.99 | 3.23K |
| 2025-11-05 | 1,775.00 | 1,787.30 | ↑$12.30 (0.69%) | 1,766.00 | 1,815.99 | 3.07K |
| 2025-11-04 | 1,706.12 | 1,767.22 | ↑$61.10 (3.58%) | 1,706.12 | 1,784.68 | 7.92K |
| 2025-11-03 | 1,774.99 | 1,725.01 | ↓$49.98 (-2.82%) | 1,724.43 | 1,775.56 | 2.20K |
| 2025-10-31 | 1,761.97 | 1,753.24 | ↓$8.73 (-0.50%) | 1,752.56 | 1,784.70 | 1.56K |
Create an account or log in to view more rows.
$BH-A pressure
$BH-A PT?
$BH-A Up! Up! Up! Up! Up! Up! Up!
$BH-A take us to the moon
lets goooooo
$BH-A Another boring day I believe
$BH-A LFGGGGGG
$BH-A Holding
$BH-A we finna be at the top yo
$BH-A all’s I know is buy and hold… no expectations
$BH-A lets go <3