NYSE - Delayed Quote USD

Biglari Holdings Inc. (BH)

196.57 +4.41 (+2.29%)
At close: April 18 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 192.19 198.47 192.19 196.57 196.57 3,200
Apr 17, 2024 195.78 196.01 191.15 192.16 192.16 1,400
Apr 16, 2024 191.52 197.35 191.52 195.07 195.07 1,400
Apr 15, 2024 193.00 197.49 191.36 193.02 193.02 1,700
Apr 12, 2024 196.07 196.07 190.32 191.07 191.07 1,300
Apr 11, 2024 192.96 197.06 191.81 195.00 195.00 1,400
Apr 10, 2024 192.89 195.00 188.63 192.02 192.02 2,200
Apr 9, 2024 195.54 198.79 193.02 195.06 195.06 1,000
Apr 8, 2024 193.63 198.17 193.01 195.36 195.36 700
Apr 5, 2024 194.11 197.00 190.26 194.17 194.17 1,000
Apr 4, 2024 193.56 197.90 193.56 194.97 194.97 1,300
Apr 3, 2024 195.00 201.50 192.00 193.93 193.93 4,900
Apr 2, 2024 197.90 200.00 190.10 197.11 197.11 2,200
Apr 1, 2024 189.99 199.00 188.00 198.41 198.41 6,700
Mar 28, 2024 189.99 190.98 186.56 189.68 189.68 4,300
Mar 27, 2024 188.59 190.18 184.51 188.60 188.60 2,200
Mar 26, 2024 200.00 200.18 186.21 187.39 187.39 3,200
Mar 25, 2024 198.00 203.63 198.00 200.78 200.78 1,400
Mar 22, 2024 203.00 204.99 200.00 201.01 201.01 2,600
Mar 21, 2024 198.40 203.92 198.40 202.69 202.69 3,500
Mar 20, 2024 198.72 203.00 195.00 199.40 199.40 2,400
Mar 19, 2024 203.42 204.35 197.42 199.00 199.00 2,000
Mar 18, 2024 195.20 206.97 190.86 201.24 201.24 6,000
Mar 15, 2024 184.03 198.03 181.21 197.97 197.97 10,000
Mar 14, 2024 192.54 193.00 184.30 185.28 185.28 1,300
Mar 13, 2024 194.07 197.06 188.25 193.99 193.99 4,100
Mar 12, 2024 187.40 196.85 182.28 191.15 191.15 4,300
Mar 11, 2024 183.06 191.11 173.90 185.00 185.00 4,700
Mar 8, 2024 190.18 190.18 180.93 184.02 184.02 3,000
Mar 7, 2024 190.95 191.24 186.52 188.86 188.86 2,200
Mar 6, 2024 179.32 192.70 179.32 190.10 190.10 3,300
Mar 5, 2024 181.99 181.99 175.11 177.76 177.76 1,500
Mar 4, 2024 169.40 184.18 169.40 181.01 181.01 3,600
Mar 1, 2024 172.41 172.41 169.00 169.00 169.00 800
Feb 29, 2024 173.12 177.10 171.80 173.21 173.21 900
Feb 28, 2024 174.01 178.01 171.00 171.00 171.00 6,600
Feb 27, 2024 175.39 177.61 175.00 175.00 175.00 900
Feb 26, 2024 178.00 178.00 170.00 175.00 175.00 4,000
Feb 23, 2024 157.52 163.50 157.52 163.50 163.50 1,600
Feb 22, 2024 153.10 159.57 151.70 157.03 157.03 2,300
Feb 21, 2024 151.69 153.75 151.69 152.45 152.45 1,100
Feb 20, 2024 152.69 156.78 150.00 151.33 151.33 2,000
Feb 16, 2024 152.93 157.10 152.69 152.69 152.69 1,700
Feb 15, 2024 153.10 155.25 149.92 153.99 153.99 1,600
Feb 14, 2024 149.00 158.37 147.64 153.06 153.06 2,300
Feb 13, 2024 151.01 151.10 145.95 147.42 147.42 4,100
Feb 12, 2024 154.98 156.10 151.25 152.13 152.13 1,900
Feb 9, 2024 151.30 153.44 151.30 152.87 152.87 1,100
Feb 8, 2024 152.06 154.01 151.12 151.73 151.73 2,400
Feb 7, 2024 154.30 155.69 152.04 152.04 152.04 800
Feb 6, 2024 153.15 154.99 153.15 154.60 154.60 1,200
Feb 5, 2024 154.71 157.21 153.69 153.69 153.69 3,400
Feb 2, 2024 155.47 157.92 154.70 155.67 155.67 900
Feb 1, 2024 154.00 158.78 154.00 157.49 157.49 2,600
Jan 31, 2024 157.92 158.51 154.00 154.67 154.67 1,200
Jan 30, 2024 158.25 158.25 154.04 157.28 157.28 1,000
Jan 29, 2024 156.76 158.03 155.25 156.98 156.98 500
Jan 26, 2024 157.98 157.98 154.98 157.89 157.89 600
Jan 25, 2024 156.25 158.33 155.79 157.31 157.31 1,200
Jan 24, 2024 154.00 158.01 153.30 154.11 154.11 1,200
Jan 23, 2024 157.88 157.88 152.51 153.04 153.04 2,200
Jan 22, 2024 153.08 156.47 153.08 156.05 156.05 1,700
Jan 19, 2024 152.37 154.67 150.52 151.40 151.40 1,500
Jan 18, 2024 154.63 156.57 150.50 152.34 152.34 1,900
Jan 17, 2024 154.29 156.98 154.15 154.96 154.96 2,600
Jan 16, 2024 159.01 159.99 156.12 156.12 156.12 1,800
Jan 12, 2024 163.68 164.08 159.02 160.44 160.44 2,200
Jan 11, 2024 162.92 165.88 161.51 162.33 162.33 1,500
Jan 10, 2024 167.31 168.10 160.96 163.50 163.50 4,500
Jan 9, 2024 166.16 169.75 164.49 166.74 166.74 2,100
Jan 8, 2024 164.00 169.45 164.00 167.33 167.33 1,300
Jan 5, 2024 162.79 170.00 161.87 164.05 164.05 6,400
Jan 4, 2024 161.00 162.01 160.99 160.99 160.99 7,100
Jan 3, 2024 159.45 162.94 158.19 161.00 161.00 6,400
Jan 2, 2024 163.74 163.74 157.67 159.13 159.13 3,200
Dec 29, 2023 166.90 166.98 163.68 164.93 164.93 3,000
Dec 28, 2023 169.00 169.04 166.34 166.97 166.97 2,400
Dec 27, 2023 167.72 169.90 167.72 168.35 168.35 1,400
Dec 26, 2023 169.06 170.15 167.00 169.03 169.03 1,400
Dec 22, 2023 169.23 171.90 166.50 169.67 169.67 1,600
Dec 21, 2023 170.29 171.49 165.81 169.56 169.56 1,100
Dec 20, 2023 171.78 173.50 167.50 168.76 168.76 2,400
Dec 19, 2023 171.13 173.00 165.52 170.84 170.84 1,400
Dec 18, 2023 173.79 173.79 168.95 169.69 169.69 1,600
Dec 15, 2023 178.77 178.77 171.66 171.69 171.69 6,100
Dec 14, 2023 180.00 180.94 176.47 178.93 178.93 2,700
Dec 13, 2023 172.21 183.50 171.10 179.89 179.89 6,300
Dec 12, 2023 160.25 175.39 160.25 171.44 171.44 7,700
Dec 11, 2023 152.00 160.76 149.90 159.41 159.41 8,200
Dec 8, 2023 149.92 151.00 149.92 150.94 150.94 700
Dec 7, 2023 149.49 152.24 149.45 151.72 151.72 2,200
Dec 6, 2023 149.94 150.94 147.51 148.40 148.40 5,600
Dec 5, 2023 147.00 152.98 147.00 148.48 148.48 1,500
Dec 4, 2023 146.66 150.90 146.63 148.40 148.40 1,700
Dec 1, 2023 144.29 150.35 144.29 148.58 148.58 1,600
Nov 30, 2023 144.41 147.01 144.20 145.82 145.82 1,600
Nov 29, 2023 149.15 149.30 143.40 143.94 143.94 2,400
Nov 28, 2023 148.62 153.00 144.74 145.12 145.12 1,700
Nov 27, 2023 145.17 152.41 145.17 149.23 149.23 2,100
Nov 24, 2023 146.20 146.20 145.69 146.04 146.04 400
Nov 22, 2023 144.65 146.24 144.00 145.57 145.57 1,900
Nov 21, 2023 143.40 146.00 143.00 143.27 143.27 1,200
Nov 20, 2023 143.92 149.27 142.01 144.19 144.19 1,600
Nov 17, 2023 149.56 149.56 142.01 145.44 145.44 3,400
Nov 16, 2023 148.94 149.88 147.63 147.70 147.70 1,500
Nov 15, 2023 147.52 149.99 147.33 149.11 149.11 1,700
Nov 14, 2023 143.20 148.37 138.00 147.94 147.94 9,200
Nov 13, 2023 142.90 143.19 137.01 141.70 141.70 8,300
Nov 10, 2023 141.88 143.23 141.49 142.60 142.60 1,700
Nov 9, 2023 145.07 145.07 142.50 142.94 142.94 3,700
Nov 8, 2023 145.74 149.82 142.78 146.00 146.00 3,300
Nov 7, 2023 148.21 150.79 145.90 146.52 146.52 3,000
Nov 6, 2023 156.36 156.54 147.39 148.96 148.96 7,400
Nov 3, 2023 159.03 159.68 156.70 158.07 158.07 3,000
Nov 2, 2023 150.22 154.24 150.17 152.77 152.77 3,600
Nov 1, 2023 147.63 151.97 146.59 147.87 147.87 2,500
Oct 31, 2023 145.46 148.74 144.96 147.77 147.77 1,600
Oct 30, 2023 145.50 148.63 144.00 146.88 146.88 2,500
Oct 27, 2023 144.99 147.00 143.51 144.66 144.66 1,500
Oct 26, 2023 146.78 148.39 144.00 145.14 145.14 3,400
Oct 25, 2023 147.85 152.80 144.98 147.88 147.88 2,000
Oct 24, 2023 147.61 148.28 145.90 146.63 146.63 2,700
Oct 23, 2023 151.44 154.45 147.03 147.99 147.99 3,900
Oct 20, 2023 149.79 149.79 145.11 148.20 148.20 3,700
Oct 19, 2023 156.75 157.05 147.00 148.95 148.95 7,400
Oct 18, 2023 155.15 159.68 155.15 158.35 158.35 7,400
Oct 17, 2023 154.15 157.31 152.00 155.90 155.90 2,900
Oct 16, 2023 146.90 155.24 146.90 153.96 153.96 6,500
Oct 13, 2023 146.35 150.00 146.35 147.03 147.03 5,800
Oct 12, 2023 152.75 152.75 145.11 146.77 146.77 6,200
Oct 11, 2023 157.00 157.00 152.65 152.65 152.65 3,100
Oct 10, 2023 155.11 159.59 155.11 157.79 157.79 1,500
Oct 9, 2023 157.40 158.53 151.75 154.84 154.84 7,000
Oct 6, 2023 155.63 163.99 155.63 158.36 158.36 1,800
Oct 5, 2023 164.06 164.94 153.00 155.88 155.88 9,500
Oct 4, 2023 162.75 165.15 160.12 164.05 164.05 4,500
Oct 3, 2023 166.00 166.77 162.50 162.66 162.66 4,000
Oct 2, 2023 166.00 169.59 166.00 166.01 166.01 1,100
Sep 29, 2023 167.20 167.50 165.52 166.00 166.00 1,400
Sep 28, 2023 165.92 171.94 164.58 166.86 166.86 1,000
Sep 27, 2023 167.96 167.96 164.00 166.31 166.31 1,900
Sep 26, 2023 166.43 166.50 164.01 166.01 166.01 1,800
Sep 25, 2023 165.00 167.51 164.59 165.40 165.40 1,300
Sep 22, 2023 166.92 170.00 164.59 165.89 165.89 3,900
Sep 21, 2023 164.54 168.64 164.54 167.08 167.08 2,200
Sep 20, 2023 165.62 169.47 165.00 166.31 166.31 1,800
Sep 19, 2023 169.94 169.99 164.02 166.01 166.01 4,600
Sep 18, 2023 167.80 170.99 165.00 169.14 169.14 1,900
Sep 15, 2023 175.80 175.80 166.77 166.78 166.78 5,900
Sep 14, 2023 178.08 178.50 175.90 175.91 175.91 2,500
Sep 13, 2023 177.00 179.98 175.93 177.25 177.25 2,100
Sep 12, 2023 181.88 181.88 178.34 179.25 179.25 1,500
Sep 11, 2023 181.17 184.64 180.08 181.34 181.34 1,600
Sep 8, 2023 185.00 185.83 184.97 184.99 184.99 2,000
Sep 7, 2023 183.96 186.35 180.73 185.27 185.27 3,800
Sep 6, 2023 180.25 186.37 180.25 183.72 183.72 8,200
Sep 5, 2023 185.00 187.45 182.97 183.03 183.03 2,200
Sep 1, 2023 187.90 187.90 183.53 186.19 186.19 2,700
Aug 31, 2023 186.00 187.85 186.00 186.00 186.00 1,900
Aug 30, 2023 183.45 188.19 183.45 184.88 184.88 1,800
Aug 29, 2023 182.89 189.00 182.89 185.19 185.19 2,300
Aug 28, 2023 185.00 186.49 182.90 183.75 183.75 2,200
Aug 25, 2023 186.55 187.80 185.00 186.62 186.62 1,500
Aug 24, 2023 185.00 187.75 185.00 186.51 186.51 1,800
Aug 23, 2023 182.27 186.00 181.35 185.80 185.80 2,700
Aug 22, 2023 179.11 186.88 178.00 181.90 181.90 4,000
Aug 21, 2023 185.00 185.18 179.68 179.68 179.68 2,900
Aug 18, 2023 179.07 186.04 179.07 183.50 183.50 6,400
Aug 17, 2023 183.69 190.99 179.70 179.98 179.98 1,900
Aug 16, 2023 187.00 188.70 183.82 183.82 183.82 3,000
Aug 15, 2023 188.91 188.91 187.22 187.22 187.22 1,700
Aug 14, 2023 192.87 192.87 187.95 189.74 189.74 6,900
Aug 11, 2023 193.64 196.60 193.64 194.56 194.56 1,300
Aug 10, 2023 195.85 195.85 194.09 194.09 194.09 1,000
Aug 9, 2023 193.13 196.70 190.72 195.85 195.85 3,100
Aug 8, 2023 194.60 197.73 192.03 193.13 193.13 2,500
Aug 7, 2023 198.70 200.01 194.13 194.91 194.91 5,900
Aug 4, 2023 202.93 204.93 197.37 198.74 198.74 5,400
Aug 3, 2023 202.92 204.98 202.77 203.25 203.25 1,400
Aug 2, 2023 202.00 204.26 202.00 203.50 203.50 1,600
Aug 1, 2023 203.52 203.65 202.10 203.40 203.40 1,200
Jul 31, 2023 202.12 204.59 200.89 203.16 203.16 1,900
Jul 28, 2023 203.84 203.84 201.27 201.27 201.27 1,500
Jul 27, 2023 205.84 205.84 201.00 202.90 202.90 1,700
Jul 26, 2023 205.77 205.77 201.69 204.06 204.06 2,400
Jul 25, 2023 201.19 205.99 201.19 203.50 203.50 1,300
Jul 24, 2023 204.89 204.89 201.57 203.17 203.17 2,200
Jul 21, 2023 199.88 204.84 199.88 203.70 203.70 3,000
Jul 20, 2023 202.75 202.75 197.04 200.27 200.27 1,800
Jul 19, 2023 199.12 204.85 197.13 203.21 203.21 1,600
Jul 18, 2023 199.00 201.50 197.04 199.00 199.00 2,500
Jul 17, 2023 201.47 201.99 197.05 197.92 197.92 2,300
Jul 14, 2023 202.36 203.49 200.46 202.23 202.23 1,200
Jul 13, 2023 207.19 207.47 201.51 203.37 203.37 1,600
Jul 12, 2023 204.08 206.99 200.83 205.77 205.77 1,700
Jul 11, 2023 197.37 203.00 197.11 202.03 202.03 2,900
Jul 10, 2023 197.04 200.37 197.04 197.37 197.37 2,300
Jul 7, 2023 197.73 198.17 195.20 197.49 197.49 2,600
Jul 6, 2023 199.85 201.93 195.00 196.91 196.91 4,000
Jul 5, 2023 203.44 203.47 196.57 202.61 202.61 4,300
Jul 3, 2023 195.97 200.14 195.50 197.63 197.63 2,700
Jun 30, 2023 194.73 199.22 194.45 197.14 197.14 2,700
Jun 29, 2023 189.84 196.64 189.84 194.34 194.34 2,400
Jun 28, 2023 189.00 189.80 187.29 188.24 188.24 2,100
Jun 27, 2023 190.64 193.90 189.00 189.90 189.90 2,800
Jun 26, 2023 192.61 203.96 191.00 191.13 191.13 2,100
Jun 23, 2023 191.08 196.26 191.01 194.21 194.21 9,500
Jun 22, 2023 196.40 196.85 192.25 192.90 192.90 1,500
Jun 21, 2023 191.00 197.60 191.00 194.06 194.06 2,400
Jun 20, 2023 197.00 202.33 190.95 191.10 191.10 2,800
Jun 16, 2023 198.14 201.47 197.11 198.70 198.70 3,900
Jun 15, 2023 200.00 202.12 199.68 199.68 199.68 2,200
Jun 14, 2023 204.04 204.04 200.00 200.69 200.69 1,900
Jun 13, 2023 204.99 204.99 200.62 202.00 202.00 1,900
Jun 12, 2023 197.97 204.98 197.97 204.02 204.02 2,500
Jun 9, 2023 202.01 203.13 197.00 197.85 197.85 4,700
Jun 8, 2023 203.27 208.60 197.78 202.91 202.91 4,800
Jun 7, 2023 211.84 213.60 201.00 202.53 202.53 10,300
Jun 6, 2023 207.98 212.50 206.00 210.73 210.73 4,600
Jun 5, 2023 211.70 218.50 208.00 209.13 209.13 6,700
Jun 2, 2023 212.70 213.25 209.81 212.87 212.87 3,200
Jun 1, 2023 205.87 213.25 205.87 211.27 211.27 7,100
May 31, 2023 205.38 207.01 202.92 206.03 206.03 2,500
May 30, 2023 208.45 210.33 205.58 206.69 206.69 3,800
May 26, 2023 204.70 208.00 201.69 206.94 206.94 3,300
May 25, 2023 199.00 204.64 198.58 203.97 203.97 5,600
May 24, 2023 195.00 199.95 193.98 197.57 197.57 2,500
May 23, 2023 193.05 195.92 192.06 194.75 194.75 1,700
May 22, 2023 194.99 197.06 190.18 191.61 191.61 3,000
May 19, 2023 193.89 194.00 191.40 193.98 193.98 4,800
May 18, 2023 193.89 193.89 191.65 192.89 192.89 1,400
May 17, 2023 188.42 193.50 187.01 192.96 192.96 6,000
May 16, 2023 187.55 188.48 186.70 188.33 188.33 2,200
May 15, 2023 183.32 188.70 183.32 186.70 186.70 3,300
May 12, 2023 184.49 184.49 182.80 183.32 183.32 2,300
May 11, 2023 183.75 184.46 182.03 183.00 183.00 900
May 10, 2023 186.29 186.85 182.05 183.20 183.20 1,200
May 9, 2023 184.38 188.48 183.02 185.21 185.21 1,500
May 8, 2023 191.12 192.00 183.95 186.02 186.02 3,200
May 5, 2023 185.36 192.46 185.30 191.05 191.05 5,200
May 4, 2023 185.23 185.23 182.58 184.19 184.19 1,800
May 3, 2023 182.88 186.99 182.88 184.54 184.54 2,200
May 2, 2023 178.88 184.90 175.81 183.19 183.19 3,700
May 1, 2023 173.20 178.56 171.26 178.56 178.56 2,600
Apr 28, 2023 176.50 176.50 171.77 173.20 173.20 2,300
Apr 27, 2023 173.39 176.80 172.00 174.90 174.90 1,200
Apr 26, 2023 172.61 174.50 172.00 174.16 174.16 1,300
Apr 25, 2023 174.63 174.95 170.59 173.44 173.44 1,200
Apr 24, 2023 174.24 175.00 173.53 174.65 174.65 4,900
Apr 21, 2023 170.27 174.98 170.27 174.25 174.25 4,100
Apr 20, 2023 166.01 172.35 166.01 171.71 171.71 1,600
Apr 19, 2023 166.79 171.71 165.60 166.99 166.99 3,700

Related Tickers

CNNE Cannae Holdings, Inc.
19.55
+0.62%
 
BLMN Bloomin' Brands, Inc.
27.03
+0.45%
 
BJRI BJ's Restaurants, Inc.
31.86
+0.35%
 
FWRG First Watch Restaurant Group, Inc.
22.20
+0.68%
 
STKS The ONE Group Hospitality, Inc.
5.27
-0.57%
 
CHUY Chuy's Holdings, Inc.
30.43
+0.36%
 
DIN Dine Brands Global, Inc.
42.83
+0.94%
 
2705.T OOTOYA Holdings Co., Ltd.
4,980.00
-0.60%
 
HDALF Haidilao International Holding Ltd.
2.4400
0.00%
 
TAST Carrols Restaurant Group, Inc.
9.50
-0.11%