Biglari Holdings Inc (BH-A) Historical Stock Data
592.80 ↑0.00 (0.00%)
As of Market Close on July 1st, 2022.
Historical Data
In the past 30 trading days, BH-A is down -0.11% a day on average. There have been 22 days where Biglari Holdings Inc closed green and 8 days where BH-A closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-07-01 | 592.80 | 592.80 | ↑$0.00 (0.00%) | 592.80 | 592.80 | 22 |
| 2022-06-30 | 587.83 | 587.83 | ↑$0.00 (0.00%) | 587.83 | 587.83 | 24 |
| 2022-06-29 | 595.85 | 595.85 | ↑$0.00 (0.00%) | 595.85 | 595.85 | 21 |
| 2022-06-28 | 599.24 | 600.00 | ↑$0.76 (0.13%) | 584.81 | 600.00 | 181 |
| 2022-06-27 | 580.32 | 597.56 | ↑$17.24 (2.97%) | 580.32 | 600.00 | 553 |
| 2022-06-24 | 544.00 | 588.97 | ↑$44.97 (8.27%) | 544.00 | 588.97 | 216 |
| 2022-06-23 | 540.50 | 541.00 | ↑$0.50 (0.09%) | 540.50 | 541.00 | 67 |
| 2022-06-22 | 570.10 | 540.33 | ↓$29.77 (-5.22%) | 540.33 | 579.78 | 785 |
| 2022-06-21 | 584.15 | 575.01 | ↓$9.14 (-1.56%) | 575.01 | 597.00 | 719 |
| 2022-06-17 | 590.00 | 582.00 | ↓$8.00 (-1.36%) | 582.00 | 636.90 | 631 |
| 2022-06-16 | 623.00 | 590.10 | ↓$32.90 (-5.28%) | 590.10 | 623.00 | 524 |
| 2022-06-15 | 651.02 | 623.00 | ↓$28.02 (-4.30%) | 623.00 | 652.56 | 462 |
| 2022-06-14 | 656.60 | 656.60 | ↑$0.00 (0.00%) | 656.60 | 656.60 | 17 |
| 2022-06-13 | 662.75 | 656.60 | ↓$6.15 (-0.93%) | 656.60 | 662.75 | 68 |
| 2022-06-10 | 659.89 | 663.28 | ↑$3.39 (0.51%) | 659.85 | 664.56 | 68 |
| 2022-06-09 | 647.80 | 657.26 | ↑$9.46 (1.46%) | 647.80 | 657.26 | 45 |
| 2022-06-08 | 658.00 | 648.00 | ↓$10.00 (-1.52%) | 648.00 | 660.00 | 246 |
| 2022-06-07 | 660.16 | 660.16 | ↑$0.00 (0.00%) | 660.16 | 672.38 | 38 |
| 2022-06-06 | 666.35 | 666.35 | ↑$0.00 (0.00%) | 666.35 | 666.35 | 29 |
| 2022-06-03 | 671.35 | 674.42 | ↑$3.07 (0.46%) | 668.96 | 674.42 | 381 |
| 2022-06-02 | 652.20 | 670.24 | ↑$18.04 (2.77%) | 652.20 | 670.24 | 215 |
| 2022-06-01 | 650.00 | 655.00 | ↑$5.00 (0.77%) | 650.00 | 655.00 | 196 |
| 2022-05-31 | 674.99 | 674.99 | ↑$0.00 (0.00%) | 674.99 | 674.99 | 70 |
| 2022-05-27 | 660.00 | 665.00 | ↑$5.00 (0.76%) | 647.01 | 665.00 | 152 |
| 2022-05-26 | 635.00 | 635.00 | ↑$0.00 (0.00%) | 635.00 | 635.00 | 78 |
| 2022-05-25 | 631.35 | 631.35 | ↑$0.00 (0.00%) | 631.35 | 631.35 | 25 |
| 2022-05-24 | 640.00 | 640.00 | ↑$0.00 (0.00%) | 640.00 | 640.00 | 72 |
| 2022-05-23 | 638.72 | 639.91 | ↑$1.19 (0.19%) | 638.72 | 639.91 | 133 |
| 2022-05-20 | 639.00 | 629.00 | ↓$10.00 (-1.56%) | 629.00 | 647.17 | 102 |
| 2022-05-19 | 647.10 | 647.10 | ↑$0.00 (0.00%) | 647.10 | 647.10 | 33 |
Create an account or log in to view more rows.
$BH-A Who else bought the dip on Friday?
$BH-A we finna be at the top yo
$BH-A im in.
$BH-A search and destroy bears!!
$BH-A watch for another rejection up here
$BH-A this market love evrry dips let’s see
$BH-A buy SHARES
$BH-A no pain no gain
$BH-A Buy the dip.
$BH-A I need a smoke after this trade