Biglari Holdings Inc. (BH) NYSE

302.82

-10.075(-3.22%)

Updated at August 18 03:55PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 2025290.04312.89312.89318.36288.3554,104
August 14, 2025285.46288.27288.27290.228016,300
August 13, 2025284.93287.22287.22291.1279.1428,500
August 12, 2025284.31283.95283.95288.27277.0746,347
August 11, 2025274.85284.36284.36288.49274.0524,447
August 08, 2025282.18275.24275.24282.18273.3919,300
August 07, 2025292.8281.31281.31295.91281.38,100
August 06, 2025290.86291.79291.79299.3289.5527,100
August 05, 2025295.91291.89291.89295.91289.4615,519
August 04, 2025299.93294.23294.23305.09293.0812,829
August 01, 2025308.53298.97298.97310.44297.2615,000
July 31, 2025307.01308.32308.32309.96301.3515,108
July 30, 2025310.82310.75310.75316.05306.7124,202
July 29, 2025313.01309.14309.14318305.6534,600
July 28, 2025319.75313.9313.9319.75311.2428,200
July 25, 2025313319.55319.55320.77309.9923,200
July 24, 2025322.42313.69313.69322.42312.6418,500
July 23, 2025324.41324.71324.71328.6531919,300
July 22, 2025317.9322.64322.64323.91314.616,700
July 21, 2025307.36315.91315.91317.61303.9624,200
July 18, 2025303.49304.83304.83305.66298.713,300
July 17, 2025298.18300.56300.56301.1294.5812,524
July 16, 2025293.93297.15297.15298.81289.4332,904
July 15, 2025293.96293.69293.69294.58289.5717,200
July 14, 2025295.62294.07294.07298.5288.5318,000
July 11, 2025297.34296.7296.7297.34290.9219,544
July 10, 2025300.14298.67298.67308.62295.5817,000
July 09, 2025297301.34301.34301.82289.2723,636
July 08, 2025287.51295.5295.5295.81285.3112,808
July 07, 2025288287.63287.63288.88282.4215,214
July 03, 2025291.83290290293.43286.6210,800
July 02, 2025294.14292.17292.17297.5289.9910,200
July 01, 2025289.28294.14294.14298.49285.2516,323
June 30, 2025293.3292.21292.21293.81289.0735,248
June 27, 2025291.72291.47291.47295286.2321,700
June 26, 2025292.08289.32289.32293.18286.6513,100
June 25, 2025286.83289.48289.48293.41283.2920,200
June 24, 2025293.5287.32287.32296.4286.4415,700
June 23, 2025283.7291.95291.95292.5281.9215,644
June 20, 2025274.95282.57282.57283.48271.9921,227
June 18, 2025273.83274.29274.29278.36271.9920,500
June 17, 2025271.66272.12272.12274.12266.7725,100
June 16, 2025260.25273.18273.18273.76255.8744,028
June 13, 2025255.48256.52256.52258.72251.926,100
June 12, 2025257.03258.72258.72261.54253.5910,700
June 11, 2025267.08257.19257.19267.09255.8112,109
June 10, 2025269.91266.44266.44272.17265.5510,000
June 09, 2025265267.07267.07271261.0966,719
June 06, 2025260.2263.7263.7264.47256.1620,923
June 05, 2025260.62257.11257.11262.08254.0241,438
June 04, 2025253.55260.33260.33266.06253.5559,014
June 03, 2025254.19254.23254.23261.35248.9716,200
June 02, 2025247.14251.81251.81255.97245.0722,800
May 30, 2025253.04247.14247.14256.08244.0164,600
May 29, 2025260.23252.75252.75267250.64118,448
May 28, 2025250.03261.07261.07263.95249.01140,033
May 27, 2025250251.1251.1255.75244.78101,616
May 23, 2025244.74246.97246.97253.61242.78,736
May 22, 2025233.1246.42246.42246.98233.198,600
May 21, 2025235.2234.33234.33239.11230.128,559
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved