BH - Biglari Holdings Inc.
209.68
5.420 2.585%
Share volume: 3,553
Last Updated: 04-11-2025
Restaurants, Hotels, Motels/Retail – Eating Places:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$204.26
5.42
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-11-2025 | $203.99 | $203.99 | $209.97 | $209.97 | $195.05 | $195.05 | $209.68 | $209.68 | 3,553 | $3,553.00 |
| 04-10-2025 | $212.08 | $212.08 | $212.08 | $212.08 | $202.36 | $202.36 | $204.26 | $204.26 | 4,094 | $4,094.00 |
| 04-09-2025 | $203.64 | $203.64 | $221.00 | $221.00 | $200.33 | $200.33 | $217.29 | $217.29 | 9,590 | $9,590.00 |
| 04-08-2025 | $208.41 | $208.41 | $213.36 | $213.36 | $200.83 | $200.83 | $203.60 | $203.60 | 3,331 | $3,331.00 |
| 04-07-2025 | $200.31 | $200.31 | $207.30 | $207.30 | $199.33 | $199.33 | $202.02 | $202.02 | 2,993 | $2,993.00 |
| 04-04-2025 | $208.27 | $208.27 | $208.27 | $208.27 | $201.56 | $201.56 | $203.78 | $203.78 | 4,817 | $4,817.00 |
| 04-03-2025 | $209.12 | $209.12 | $215.00 | $215.00 | $208.46 | $208.46 | $213.30 | $213.30 | 4,855 | $4,855.00 |
| 04-02-2025 | $209.46 | $209.46 | $217.96 | $217.96 | $209.46 | $209.46 | $216.41 | $216.41 | 2,636 | $2,636.00 |
| 04-01-2025 | $214.65 | $214.65 | $216.14 | $216.14 | $210.63 | $210.63 | $213.01 | $213.01 | 4,465 | $4,465.00 |
| 03-31-2025 | $215.88 | $215.88 | $220.03 | $220.03 | $209.00 | $209.00 | $216.54 | $216.54 | 19,453 | $19,453.00 |
