Biglari Holdings Inc (BH-A) Historical Stock Data
996.56 ↑29.86 (3.09%)
As of Market Close on April 19th, 2024.
Historical Data
In the past 30 trading days, BH-A is up 0.82% 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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 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 |
| 2024-03-20 | 995.00 | 990.00 | ↓$5.00 (-0.50%) | 990.00 | 995.00 | 74 |
| 2024-03-19 | 983.72 | 1,006.00 | ↑$22.28 (2.26%) | 983.72 | 1,006.00 | 255 |
| 2024-03-18 | 946.11 | 993.00 | ↑$46.89 (4.96%) | 946.11 | 1,015.99 | 593 |
| 2024-03-15 | 968.00 | 938.13 | ↓$29.87 (-3.09%) | 938.13 | 987.50 | 636 |
| 2024-03-14 | 987.00 | 987.00 | ↑$0.00 (0.00%) | 987.00 | 987.00 | 53 |
| 2024-03-13 | 960.00 | 985.00 | ↑$25.00 (2.60%) | 960.00 | 985.00 | 514 |
| 2024-03-12 | 948.00 | 960.00 | ↑$12.00 (1.27%) | 947.95 | 960.00 | 650 |
| 2024-03-11 | 903.00 | 944.96 | ↑$41.96 (4.65%) | 903.00 | 950.88 | 406 |
| 2024-03-08 | 896.99 | 925.00 | ↑$28.01 (3.12%) | 896.99 | 925.00 | 143 |
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