Biglari Holdings Inc (BH) Historical Stock Data
309.46 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BH is down -0.53% a day on average. There have been 15 days where Biglari Holdings Inc closed green and 15 days where BH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 308.60 | 309.46 | ↑$0.86 (0.28%) | 303.80 | 310.46 | 35.12K |
| 2025-12-03 | 303.83 | 308.60 | ↑$4.77 (1.57%) | 295.99 | 308.62 | 78.63K |
| 2025-12-02 | 300.08 | 303.99 | ↑$3.91 (1.30%) | 292.13 | 307.90 | 52.06K |
| 2025-12-01 | 293.38 | 300.09 | ↑$6.71 (2.29%) | 287.61 | 301.23 | 52.16K |
| 2025-11-28 | 301.42 | 293.91 | ↓$7.51 (-2.49%) | 292.54 | 306.88 | 16.43K |
| 2025-11-26 | 295.74 | 300.33 | ↑$4.59 (1.55%) | 289.90 | 304.69 | 62.99K |
| 2025-11-25 | 291.79 | 294.16 | ↑$2.37 (0.81%) | 288.79 | 302.28 | 111.87K |
| 2025-11-24 | 282.00 | 286.96 | ↑$4.96 (1.76%) | 266.53 | 290.03 | 132.13K |
| 2025-11-21 | 277.62 | 283.63 | ↑$6.01 (2.16%) | 276.45 | 289.57 | 241.73K |
| 2025-11-20 | 304.50 | 273.70 | ↓$30.80 (-10.11%) | 271.30 | 307.26 | 204.64K |
| 2025-11-19 | 307.43 | 300.36 | ↓$7.07 (-2.30%) | 296.00 | 309.92 | 187.31K |
| 2025-11-18 | 305.00 | 306.68 | ↑$1.68 (0.55%) | 300.02 | 312.30 | 297.33K |
| 2025-11-17 | 319.90 | 307.60 | ↓$12.30 (-3.84%) | 299.12 | 323.00 | 100.49K |
| 2025-11-14 | 314.96 | 316.80 | ↑$1.84 (0.58%) | 312.75 | 322.38 | 204K |
| 2025-11-13 | 319.00 | 321.03 | ↑$2.03 (0.64%) | 311.19 | 321.86 | 116.78K |
| 2025-11-12 | 329.00 | 318.80 | ↓$10.20 (-3.10%) | 299.00 | 332.86 | 79.38K |
| 2025-11-11 | 333.59 | 329.46 | ↓$4.13 (-1.24%) | 328.36 | 341.47 | 134.62K |
| 2025-11-10 | 358.98 | 332.78 | ↓$26.20 (-7.30%) | 332.78 | 358.98 | 15.31K |
| 2025-11-07 | 365.56 | 360.01 | ↓$5.55 (-1.52%) | 351.15 | 366.60 | 18.15K |
| 2025-11-06 | 367.00 | 361.63 | ↓$5.37 (-1.46%) | 360.62 | 367.98 | 19.50K |
| 2025-11-05 | 356.50 | 369.38 | ↑$12.88 (3.61%) | 356.50 | 372.44 | 15.94K |
| 2025-11-04 | 350.90 | 362.03 | ↑$11.13 (3.17%) | 349.08 | 366.96 | 6.78K |
| 2025-11-03 | 365.73 | 355.75 | ↓$9.98 (-2.73%) | 353.07 | 365.73 | 7.62K |
| 2025-10-31 | 360.46 | 361.31 | ↑$0.85 (0.24%) | 353.20 | 365.82 | 5.83K |
| 2025-10-30 | 362.84 | 362.07 | ↓$0.77 (-0.21%) | 358.12 | 368.58 | 8.88K |
| 2025-10-29 | 373.00 | 366.42 | ↓$6.58 (-1.76%) | 361.97 | 374.53 | 9.69K |
| 2025-10-28 | 374.00 | 373.00 | ↓$1.00 (-0.27%) | 371.74 | 376.40 | 7.20K |
| 2025-10-27 | 373.92 | 373.76 | ↓$0.16 (-0.04%) | 370.01 | 377.10 | 8.83K |
| 2025-10-24 | 377.35 | 375.00 | ↓$2.35 (-0.62%) | 373.77 | 381.83 | 6.89K |
| 2025-10-23 | 363.43 | 372.81 | ↑$9.38 (2.58%) | 361.13 | 375.69 | 11.50K |
Create an account or log in to view more rows.
$BH who here can't stand the CEO?
$BH Nothing but time to wait
$BH This was indeed a beautiful day.
$BH only getting stronger
$BH we need one good push to moon this.
$BH so tired of this pos let's fly already
$BH hi hi
$BH holding and buying these dips is so easy.
$BH who else excited??
$BH just hold no panic