Biglari Holdings Inc. (BH)

NYSE - NYSE Delayed Price. Currency in USD

Visitors trend2W10W9M

166.07

+0.56

(+0.34%)

At close: 04:00PM EST

166.07

-2.15

(-1.28%)

After hours:

04:02PM EST

Advertisement

Time Period:

Feb 03, 2022 - Feb 03, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 03, 2023	165.59	168.77	165.35	166.07	166.07	2,764
Feb 02, 2023	166.18	167.93	163.75	165.51	165.51	2,400
Feb 01, 2023	162.18	166.90	161.40	165.15	165.15	2,200
Jan 31, 2023	161.58	164.75	161.50	163.07	163.07	4,000
Jan 30, 2023	158.00	162.54	157.55	160.90	160.90	2,000
Jan 27, 2023	163.31	166.11	157.65	158.58	158.58	3,200
Jan 26, 2023	158.49	164.04	158.49	163.46	163.46	4,300
Jan 25, 2023	152.99	159.00	152.71	158.49	158.49	3,200
Jan 24, 2023	150.78	152.95	150.18	152.71	152.71	1,700
Jan 23, 2023	148.75	152.94	148.75	150.78	150.78	4,100
Jan 20, 2023	148.91	149.05	147.63	148.48	148.48	2,700
Jan 19, 2023	148.00	148.79	147.16	148.77	148.77	900
Jan 18, 2023	147.10	148.97	146.51	147.58	147.58	700
Jan 17, 2023	147.84	148.99	145.27	147.08	147.08	1,800
Jan 13, 2023	145.40	148.85	145.22	147.84	147.84	4,200
Jan 12, 2023	146.32	146.97	145.32	146.24	146.24	900
Jan 11, 2023	144.99	147.44	144.53	146.15	146.15	3,300
Jan 10, 2023	142.95	145.70	142.45	144.96	144.96	2,300
Jan 09, 2023	143.56	143.76	140.82	142.42	142.42	1,100
Jan 06, 2023	141.50	143.89	140.46	143.33	143.33	2,300
Jan 05, 2023	141.52	141.52	140.00	140.10	140.10	1,700
Jan 04, 2023	138.27	143.51	138.27	141.56	141.56	1,900
Jan 03, 2023	139.87	139.95	137.84	138.35	138.35	1,800
Dec 30, 2022	138.50	139.00	137.86	138.80	138.80	1,500
Dec 29, 2022	138.97	139.44	137.76	138.17	138.17	600
Dec 28, 2022	137.74	139.44	137.25	138.20	138.20	700
Dec 27, 2022	139.44	139.44	137.41	138.19	138.19	1,000
Dec 23, 2022	138.57	140.28	137.75	139.29	139.29	500
Dec 22, 2022	139.40	139.72	137.79	138.68	138.68	1,800
Dec 21, 2022	138.20	140.64	138.20	140.15	140.15	1,300
Dec 20, 2022	136.84	138.27	136.30	137.31	137.31	1,000
Dec 19, 2022	139.00	140.84	135.24	135.79	135.79	5,000
Dec 16, 2022	139.90	141.80	138.72	138.73	138.73	3,700
Dec 15, 2022	139.96	143.19	138.51	141.10	141.10	3,000
Dec 14, 2022	140.90	143.20	139.91	140.49	140.49	2,100
Dec 13, 2022	144.60	144.60	139.90	139.99	139.99	8,000
Dec 12, 2022	141.70	145.75	141.70	142.67	142.67	1,600
Dec 09, 2022	143.00	143.00	141.32	141.82	141.82	900
Dec 08, 2022	142.70	142.95	141.10	142.94	142.94	1,000
Dec 07, 2022	141.50	143.24	141.50	142.00	142.00	700
Dec 06, 2022	140.94	142.20	140.54	141.86	141.86	1,700
Dec 05, 2022	142.89	146.00	141.02	141.83	141.83	1,800
Dec 02, 2022	144.40	145.14	141.73	144.98	144.98	2,300
Dec 01, 2022	144.88	147.48	140.37	145.75	145.75	1,700
Nov 30, 2022	141.90	144.88	140.33	143.86	143.86	1,600
Nov 29, 2022	140.00	143.64	140.00	140.34	140.34	700
Nov 28, 2022	146.45	146.78	138.45	140.28	140.28	1,300
Nov 25, 2022	141.60	142.54	140.42	140.46	140.46	500
Nov 23, 2022	142.53	142.98	140.96	141.60	141.60	500
Nov 22, 2022	144.80	144.80	143.06	143.06	143.06	1,000
Nov 21, 2022	144.65	145.53	143.69	145.49	145.49	1,200
Nov 18, 2022	145.49	145.49	143.04	143.66	143.66	1,000
Nov 17, 2022	144.42	145.46	142.36	145.40	145.40	600
Nov 16, 2022	142.21	146.48	142.21	145.47	145.47	1,500
Nov 15, 2022	143.18	146.96	142.00	142.00	142.00	700
Nov 14, 2022	144.51	144.51	141.97	141.97	141.97	3,700
Nov 11, 2022	147.17	147.17	141.77	144.44	144.44	600
Nov 10, 2022	142.95	146.87	140.65	146.87	146.87	2,500
Nov 09, 2022	140.00	143.83	137.47	140.25	140.25	1,400
Nov 08, 2022	141.80	144.48	140.32	140.39	140.39	2,000
Nov 07, 2022	144.99	147.00	140.00	141.95	141.95	3,300
Nov 04, 2022	139.68	145.60	138.30	140.00	140.00	4,400
Nov 03, 2022	136.74	139.96	136.26	139.18	139.18	1,000
Nov 02, 2022	139.98	141.11	136.70	137.22	137.22	3,300
Nov 01, 2022	139.58	140.46	137.55	139.05	139.05	2,500
Oct 31, 2022	136.78	139.98	136.72	137.95	137.95	1,100
Oct 28, 2022	134.47	141.95	134.15	138.01	138.01	4,000
Oct 27, 2022	135.20	138.65	134.04	134.04	134.04	2,100
Oct 26, 2022	131.99	137.50	131.95	134.67	134.67	3,000
Oct 25, 2022	130.00	133.05	129.60	131.82	131.82	1,800
Oct 24, 2022	131.16	133.21	131.00	131.75	131.75	1,400
Oct 21, 2022	128.47	132.75	128.47	131.50	131.50	1,900
Oct 20, 2022	127.57	129.33	126.88	128.48	128.48	900
Oct 19, 2022	126.00	128.50	125.26	127.00	127.00	900
Oct 18, 2022	129.00	129.86	127.00	127.00	127.00	1,400
Oct 17, 2022	126.50	128.73	126.50	127.87	127.87	800
Oct 14, 2022	125.95	129.90	125.95	125.97	125.97	700
Oct 13, 2022	121.65	127.85	121.65	126.00	126.00	1,600
Oct 12, 2022	125.53	128.00	123.51	123.68	123.68	900
Oct 11, 2022	127.50	129.00	124.97	125.12	125.12	3,200
Oct 10, 2022	125.76	130.78	123.50	128.00	128.00	2,500
Oct 07, 2022	128.12	133.50	123.28	125.33	125.33	3,300
Oct 06, 2022	129.98	134.00	126.36	128.94	128.94	4,400
Oct 05, 2022	123.47	130.16	123.47	127.03	127.03	6,400
Oct 04, 2022	121.57	125.00	121.57	124.07	124.07	4,200
Oct 03, 2022	118.05	121.40	117.38	120.73	120.73	5,700
Sep 30, 2022	117.80	119.26	115.60	115.60	115.60	1,200
Sep 29, 2022	120.81	121.61	115.22	118.00	118.00	3,800
Sep 28, 2022	119.36	124.00	119.36	121.65	121.65	4,400
Sep 27, 2022	119.42	125.82	118.52	119.15	119.15	1,400
Sep 26, 2022	120.56	123.95	118.53	118.53	118.53	1,800
Sep 23, 2022	120.98	123.41	119.00	119.01	119.01	2,800
Sep 22, 2022	122.18	124.94	121.00	121.52	121.52	800
Sep 21, 2022	124.93	126.75	120.64	122.37	122.37	1,600
Sep 20, 2022	124.30	126.76	123.53	123.76	123.76	1,000
Sep 19, 2022	124.11	129.60	124.11	125.86	125.86	1,600
Sep 16, 2022	122.75	125.60	122.50	122.50	122.50	4,000
Sep 15, 2022	123.19	126.11	122.51	122.51	122.51	900
Sep 14, 2022	127.00	127.88	122.50	122.50	122.50	2,200
Sep 13, 2022	125.75	126.01	122.94	124.45	124.45	900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,136.48-43.28(-1.04%)

Dow 3033,926.01-127.93(-0.38%)

Nasdaq12,006.96-193.86(-1.59%)

Russell 20001,985.53-15.69(-0.78%)

Crude Oil73.20-2.68(-3.53%)

Gold1,879.00-51.80(-2.68%)

Biglari Holdings Inc. (BH)

S&P 500
4,136.48
-43.28(-1.04%)

Dow 30
33,926.01
-127.93(-0.38%)

Nasdaq
12,006.96
-193.86(-1.59%)

Russell 2000
1,985.53
-15.69(-0.78%)

Crude Oil
73.20
-2.68(-3.53%)

Gold
1,879.00
-51.80(-2.68%)