Biglari Holdings Inc (BH) Historical Stock Data
201.96 ↑0.94 (0.47%)
As of April 23, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, BH is up 0.50% a day on average. There have been 18 days where Biglari Holdings Inc closed green and 12 days where BH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 199.08 | 201.96 | ↑$2.88 (1.45%) | 199.02 | 202.50 | 3.39K |
| 2024-04-22 | 197.28 | 201.02 | ↑$3.74 (1.90%) | 197.28 | 203.00 | 4.95K |
| 2024-04-19 | 193.42 | 199.73 | ↑$6.31 (3.26%) | 193.42 | 200.00 | 2.21K |
| 2024-04-18 | 192.19 | 196.57 | ↑$4.38 (2.28%) | 192.19 | 198.47 | 3.15K |
| 2024-04-17 | 195.78 | 192.16 | ↓$3.62 (-1.85%) | 191.15 | 196.01 | 1.39K |
| 2024-04-16 | 191.52 | 195.07 | ↑$3.55 (1.85%) | 191.52 | 197.35 | 1.41K |
| 2024-04-15 | 193.00 | 193.02 | ↑$0.02 (0.01%) | 191.36 | 197.49 | 1.72K |
| 2024-04-12 | 196.07 | 191.07 | ↓$5.00 (-2.55%) | 190.32 | 196.07 | 1.29K |
| 2024-04-11 | 192.96 | 195.00 | ↑$2.04 (1.06%) | 191.81 | 197.06 | 1.43K |
| 2024-04-10 | 192.89 | 192.02 | ↓$0.87 (-0.45%) | 188.63 | 195.00 | 2.24K |
| 2024-04-09 | 195.54 | 195.06 | ↓$0.48 (-0.25%) | 193.02 | 198.79 | 1.03K |
| 2024-04-08 | 193.63 | 195.36 | ↑$1.73 (0.89%) | 193.01 | 198.17 | 683 |
| 2024-04-05 | 194.11 | 194.17 | ↑$0.06 (0.03%) | 190.26 | 197.00 | 1.04K |
| 2024-04-04 | 193.56 | 194.97 | ↑$1.41 (0.73%) | 193.56 | 197.90 | 1.29K |
| 2024-04-03 | 195.00 | 193.93 | ↓$1.07 (-0.55%) | 192.00 | 201.50 | 4.92K |
| 2024-04-02 | 197.90 | 197.11 | ↓$0.79 (-0.40%) | 190.10 | 200.00 | 2.16K |
| 2024-04-01 | 189.99 | 198.41 | ↑$8.42 (4.43%) | 188.00 | 199.00 | 6.65K |
| 2024-03-28 | 189.99 | 189.68 | ↓$0.31 (-0.16%) | 186.56 | 190.98 | 4.32K |
| 2024-03-27 | 188.59 | 188.60 | ↑$0.01 (0.01%) | 184.51 | 190.18 | 2.17K |
| 2024-03-26 | 200.00 | 187.39 | ↓$12.61 (-6.31%) | 186.21 | 200.18 | 3.25K |
| 2024-03-25 | 198.00 | 200.78 | ↑$2.78 (1.40%) | 198.00 | 203.63 | 1.40K |
| 2024-03-22 | 203.00 | 201.01 | ↓$1.99 (-0.98%) | 200.00 | 204.99 | 2.65K |
| 2024-03-21 | 198.40 | 202.69 | ↑$4.29 (2.16%) | 198.40 | 203.92 | 3.47K |
| 2024-03-20 | 198.72 | 199.40 | ↑$0.68 (0.34%) | 195.00 | 203.00 | 2.36K |
| 2024-03-19 | 203.42 | 199.00 | ↓$4.42 (-2.17%) | 197.42 | 204.35 | 2.01K |
| 2024-03-18 | 195.20 | 201.24 | ↑$6.04 (3.09%) | 190.86 | 206.97 | 6K |
| 2024-03-15 | 184.03 | 197.97 | ↑$13.94 (7.57%) | 181.21 | 198.03 | 9.98K |
| 2024-03-14 | 192.54 | 185.28 | ↓$7.26 (-3.77%) | 184.30 | 193.00 | 1.30K |
| 2024-03-13 | 194.07 | 193.99 | ↓$0.08 (-0.04%) | 188.25 | 197.06 | 4.14K |
| 2024-03-12 | 187.40 | 191.15 | ↑$3.75 (2.00%) | 182.28 | 196.85 | 4.30K |
Create an account or log in to view more rows.
$BH good place to average up
$BH cup and handle forming
$BH is it time?
$BH Algorithms are playing games
$BH i need more
$BH coming now
$BH what happens?
$BH call the SEC
$BH oversold! Buy the dip
$BH I think I like this stock more everyday