BH - Biglari Holdings Inc.
237
-2.530 -1.068%
Share volume: 10,577
Last Updated: 05-12-2025
Restaurants, Hotels, Motels/Retail – Eating Places:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$239.53
-2.53
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2025 | $247.21 | $247.21 | $247.21 | $247.21 | $232.00 | $232.00 | $237.00 | $237.00 | 10,577 | $10,577.00 |
| 05-09-2025 | $241.76 | $241.76 | $246.46 | $246.46 | $238.28 | $238.28 | $239.53 | $239.53 | 4,448 | $4,448.00 |
| 05-08-2025 | $239.95 | $239.95 | $247.04 | $247.04 | $239.16 | $239.16 | $243.18 | $243.18 | 6,451 | $6,451.00 |
| 05-07-2025 | $237.76 | $237.76 | $239.17 | $239.17 | $233.04 | $233.04 | $237.11 | $237.11 | 31,186 | $31,186.00 |
| 05-06-2025 | $229.42 | $229.42 | $235.72 | $235.72 | $229.42 | $229.42 | $235.46 | $235.46 | 6,095 | $6,095.00 |
| 05-05-2025 | $228.84 | $228.84 | $239.42 | $239.42 | $228.84 | $228.84 | $232.83 | $232.83 | 9,165 | $9,165.00 |
| 05-02-2025 | $228.57 | $228.57 | $237.29 | $237.29 | $227.13 | $227.13 | $233.95 | $233.95 | 9,642 | $9,642.00 |
| 05-01-2025 | $237.00 | $237.00 | $237.00 | $237.00 | $225.70 | $225.70 | $226.56 | $226.56 | 7,799 | $7,799.00 |
| 04-30-2025 | $228.93 | $228.93 | $234.56 | $234.56 | $222.54 | $222.54 | $232.91 | $232.91 | 5,289 | $5,289.00 |
| 04-29-2025 | $229.13 | $229.13 | $238.58 | $238.58 | $227.39 | $227.39 | $232.22 | $232.22 | 6,454 | $6,454.00 |
