Biglari Holdings Inc. (BH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
22 June 2023 - 22 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 184.34 | 189.95 | 180.00 | 189.95 | 189.95 | 12,900 |
| 20 June 2024 | 182.69 | 186.76 | 181.76 | 186.11 | 186.11 | 1,900 |
| 18 June 2024 | 187.50 | 187.95 | 180.00 | 182.32 | 182.32 | 4,400 |
| 17 June 2024 | 180.98 | 187.86 | 180.00 | 187.86 | 187.86 | 2,000 |
| 14 June 2024 | 190.22 | 190.22 | 180.02 | 180.02 | 180.02 | 5,500 |
| 13 June 2024 | 189.41 | 193.21 | 188.03 | 193.21 | 193.21 | 1,300 |
| 12 June 2024 | 190.89 | 193.88 | 190.25 | 193.18 | 193.18 | 900 |
| 11 June 2024 | 187.90 | 188.35 | 186.01 | 188.35 | 188.35 | 1,000 |
| 10 June 2024 | 194.13 | 194.13 | 188.10 | 189.28 | 189.28 | 2,400 |
| 07 June 2024 | 193.51 | 195.60 | 193.31 | 195.60 | 195.60 | 300 |
| 06 June 2024 | 196.25 | 196.25 | 194.21 | 194.91 | 194.91 | 500 |
| 05 June 2024 | 195.94 | 199.88 | 192.38 | 198.44 | 198.44 | 1,000 |
| 04 June 2024 | 194.22 | 195.94 | 194.05 | 194.99 | 194.99 | 800 |
| 03 June 2024 | 198.99 | 198.99 | 194.53 | 196.23 | 196.23 | 5,000 |
| 31 May 2024 | 196.42 | 199.00 | 193.27 | 198.99 | 198.99 | 5,200 |
| 30 May 2024 | 196.59 | 198.00 | 194.97 | 196.50 | 196.50 | 1,700 |
| 29 May 2024 | 192.86 | 196.05 | 192.86 | 194.62 | 194.62 | 1,500 |
| 28 May 2024 | 192.90 | 194.98 | 192.69 | 194.62 | 194.62 | 2,200 |
| 24 May 2024 | 195.47 | 195.47 | 193.94 | 194.71 | 194.71 | 900 |
| 23 May 2024 | 197.22 | 197.22 | 192.95 | 194.47 | 194.47 | 2,900 |
| 22 May 2024 | 195.05 | 197.13 | 193.07 | 197.13 | 197.13 | 1,700 |
| 21 May 2024 | 196.60 | 197.69 | 193.76 | 195.10 | 195.10 | 2,200 |
| 20 May 2024 | 200.11 | 200.11 | 194.84 | 196.62 | 196.62 | 3,300 |
| 17 May 2024 | 215.27 | 215.27 | 198.65 | 200.00 | 200.00 | 9,100 |
| 16 May 2024 | 212.40 | 219.00 | 211.27 | 215.80 | 215.80 | 3,200 |
| 15 May 2024 | 211.30 | 216.10 | 208.85 | 213.83 | 213.83 | 2,900 |
| 14 May 2024 | 204.08 | 209.95 | 203.00 | 209.22 | 209.22 | 2,900 |
| 13 May 2024 | 212.00 | 216.14 | 202.39 | 202.87 | 202.87 | 4,000 |
| 10 May 2024 | 209.05 | 212.00 | 208.00 | 212.00 | 212.00 | 1,500 |
| 09 May 2024 | 203.61 | 209.50 | 203.35 | 209.50 | 209.50 | 2,900 |
| 08 May 2024 | 201.01 | 203.81 | 201.01 | 203.33 | 203.33 | 1,200 |
| 07 May 2024 | 199.82 | 203.96 | 199.82 | 201.87 | 201.87 | 1,300 |
| 06 May 2024 | 205.06 | 206.99 | 198.90 | 201.00 | 201.00 | 1,800 |
| 03 May 2024 | 201.84 | 205.70 | 199.38 | 203.94 | 203.94 | 2,100 |
| 02 May 2024 | 201.01 | 201.01 | 197.39 | 200.40 | 200.40 | 1,000 |
| 01 May 2024 | 198.91 | 199.67 | 196.68 | 198.87 | 198.87 | 1,100 |
| 30 Apr 2024 | 203.04 | 203.04 | 196.65 | 197.11 | 197.11 | 4,500 |
| 29 Apr 2024 | 207.00 | 207.00 | 200.06 | 203.60 | 203.60 | 4,800 |
| 26 Apr 2024 | 202.93 | 207.00 | 200.72 | 206.85 | 206.85 | 2,400 |
| 25 Apr 2024 | 197.84 | 201.95 | 196.92 | 201.36 | 201.36 | 1,100 |
| 24 Apr 2024 | 201.64 | 201.64 | 198.50 | 200.19 | 200.19 | 2,300 |
| 23 Apr 2024 | 199.08 | 202.50 | 199.02 | 201.96 | 201.96 | 3,400 |
| 22 Apr 2024 | 197.28 | 203.00 | 197.28 | 201.02 | 201.02 | 5,000 |
| 19 Apr 2024 | 193.42 | 200.00 | 193.42 | 199.73 | 199.73 | 2,200 |
| 18 Apr 2024 | 192.19 | 198.47 | 192.19 | 196.57 | 196.57 | 3,200 |
| 17 Apr 2024 | 195.78 | 196.01 | 191.15 | 192.16 | 192.16 | 1,400 |
| 16 Apr 2024 | 191.52 | 197.35 | 191.52 | 195.07 | 195.07 | 1,400 |
| 15 Apr 2024 | 193.00 | 197.49 | 191.36 | 193.02 | 193.02 | 1,700 |
| 12 Apr 2024 | 196.07 | 196.07 | 190.32 | 191.07 | 191.07 | 1,300 |
| 11 Apr 2024 | 192.96 | 197.06 | 191.81 | 195.00 | 195.00 | 1,400 |
| 10 Apr 2024 | 192.89 | 195.00 | 188.63 | 192.02 | 192.02 | 2,200 |
| 09 Apr 2024 | 195.54 | 198.79 | 193.02 | 195.06 | 195.06 | 1,000 |
| 08 Apr 2024 | 193.63 | 198.17 | 193.01 | 195.36 | 195.36 | 700 |
| 05 Apr 2024 | 194.11 | 197.00 | 190.26 | 194.17 | 194.17 | 1,000 |
| 04 Apr 2024 | 193.56 | 197.90 | 193.56 | 194.97 | 194.97 | 1,300 |
| 03 Apr 2024 | 195.00 | 201.50 | 192.00 | 193.93 | 193.93 | 4,900 |
| 02 Apr 2024 | 197.90 | 200.00 | 190.10 | 197.11 | 197.11 | 2,200 |
| 01 Apr 2024 | 189.99 | 199.00 | 188.00 | 198.41 | 198.41 | 6,700 |
| 28 Mar 2024 | 189.99 | 190.98 | 186.56 | 189.68 | 189.68 | 4,300 |
| 27 Mar 2024 | 188.59 | 190.18 | 184.51 | 188.60 | 188.60 | 2,200 |
| 26 Mar 2024 | 200.00 | 200.18 | 186.21 | 187.39 | 187.39 | 3,200 |
| 25 Mar 2024 | 198.00 | 203.63 | 198.00 | 200.78 | 200.78 | 1,400 |
| 22 Mar 2024 | 203.00 | 204.99 | 200.00 | 201.01 | 201.01 | 2,600 |
| 21 Mar 2024 | 198.40 | 203.92 | 198.40 | 202.69 | 202.69 | 3,500 |
| 20 Mar 2024 | 198.72 | 203.00 | 195.00 | 199.40 | 199.40 | 2,400 |
| 19 Mar 2024 | 203.42 | 204.35 | 197.42 | 199.00 | 199.00 | 2,000 |
| 18 Mar 2024 | 195.20 | 206.97 | 190.86 | 201.24 | 201.24 | 6,000 |
| 15 Mar 2024 | 184.03 | 198.03 | 181.21 | 197.97 | 197.97 | 10,000 |
| 14 Mar 2024 | 192.54 | 193.00 | 184.30 | 185.28 | 185.28 | 1,300 |
| 13 Mar 2024 | 194.07 | 197.06 | 188.25 | 193.99 | 193.99 | 4,100 |
| 12 Mar 2024 | 187.40 | 196.85 | 182.28 | 191.15 | 191.15 | 4,300 |
| 11 Mar 2024 | 183.06 | 191.11 | 173.90 | 185.00 | 185.00 | 4,700 |
| 08 Mar 2024 | 190.18 | 190.18 | 180.93 | 184.02 | 184.02 | 3,000 |
| 07 Mar 2024 | 190.95 | 191.24 | 186.52 | 188.86 | 188.86 | 2,200 |
| 06 Mar 2024 | 179.32 | 192.70 | 179.32 | 190.10 | 190.10 | 3,300 |
| 05 Mar 2024 | 181.99 | 181.99 | 175.11 | 177.76 | 177.76 | 1,500 |
| 04 Mar 2024 | 169.40 | 184.18 | 169.40 | 181.01 | 181.01 | 3,600 |
| 01 Mar 2024 | 172.41 | 172.41 | 169.00 | 169.00 | 169.00 | 800 |
| 29 Feb 2024 | 173.12 | 177.10 | 171.80 | 173.21 | 173.21 | 900 |
| 28 Feb 2024 | 174.01 | 178.01 | 171.00 | 171.00 | 171.00 | 6,600 |
| 27 Feb 2024 | 175.39 | 177.61 | 175.00 | 175.00 | 175.00 | 900 |
| 26 Feb 2024 | 178.00 | 178.00 | 170.00 | 175.00 | 175.00 | 4,000 |
| 23 Feb 2024 | 157.52 | 163.50 | 157.52 | 163.50 | 163.50 | 1,600 |
| 22 Feb 2024 | 153.10 | 159.57 | 151.70 | 157.03 | 157.03 | 2,300 |
| 21 Feb 2024 | 151.69 | 153.75 | 151.69 | 152.45 | 152.45 | 1,100 |
| 20 Feb 2024 | 152.69 | 156.78 | 150.00 | 151.33 | 151.33 | 2,000 |
| 16 Feb 2024 | 152.93 | 157.10 | 152.69 | 152.69 | 152.69 | 1,700 |
| 15 Feb 2024 | 153.10 | 155.25 | 149.92 | 153.99 | 153.99 | 1,600 |
| 14 Feb 2024 | 149.00 | 158.37 | 147.64 | 153.06 | 153.06 | 2,300 |
| 13 Feb 2024 | 151.01 | 151.10 | 145.95 | 147.42 | 147.42 | 4,100 |
| 12 Feb 2024 | 154.98 | 156.10 | 151.25 | 152.13 | 152.13 | 1,900 |
| 09 Feb 2024 | 151.30 | 153.44 | 151.30 | 152.87 | 152.87 | 1,100 |
| 08 Feb 2024 | 152.06 | 154.01 | 151.12 | 151.73 | 151.73 | 2,400 |
| 07 Feb 2024 | 154.30 | 155.69 | 152.04 | 152.04 | 152.04 | 800 |
| 06 Feb 2024 | 153.15 | 154.99 | 153.15 | 154.60 | 154.60 | 1,200 |
| 05 Feb 2024 | 154.71 | 157.21 | 153.69 | 153.69 | 153.69 | 3,400 |
| 02 Feb 2024 | 155.47 | 157.92 | 154.70 | 155.67 | 155.67 | 900 |
| 01 Feb 2024 | 154.00 | 158.78 | 154.00 | 157.49 | 157.49 | 2,600 |
| 31 Jan 2024 | 157.92 | 158.51 | 154.00 | 154.67 | 154.67 | 1,200 |
| 30 Jan 2024 | 158.25 | 158.25 | 154.04 | 157.28 | 157.28 | 1,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.