Biglari Inc.

AI Score

0

Unlock

1330.64
33.10 (2.55%)
At close: Dec 26, 2024, 9:49 AM

BH-A Stock Price History

Date Open High Low Close Change % Change Volume
Dec 26, 2024 1330.65 1330.66 1330.64 1330.64 33.10 2.55% 269
Dec 24, 2024 1279.65 1316.96 1279.65 1297.54 21.39 1.68% 539
Dec 23, 2024 1276.15 1276.15 1276.15 1276.15 -22.54 -1.74% 168
Dec 20, 2024 1268.29 1298.69 1268.29 1298.69 39.96 3.17% 287
Dec 19, 2024 1258.73 1258.73 1258.73 1258.73 59.36 4.95% 64
Dec 18, 2024 1295.00 1295.00 1199.37 1199.37 -118.52 -8.99% 150
Dec 17, 2024 1199.64 1317.89 1199.64 1317.89 117.89 9.82% 1,502
Dec 16, 2024 1155.69 1200.00 1155.69 1200.00 34.30 2.94% 548
Dec 13, 2024 1160.00 1165.70 1146.58 1165.70 -9.30 -0.79% 268
Dec 12, 2024 1117.17 1177.77 1117.17 1175.00 42.87 3.79% 635
Dec 11, 2024 1102.00 1139.69 1102.00 1132.13 26.55 2.40% 462
Dec 10, 2024 1115.05 1115.05 1077.92 1105.58 -38.21 -3.34% 253
Dec 9, 2024 1143.79 1143.79 1143.79 1143.79 8.79 0.77% 116
Dec 6, 2024 1096.95 1149.99 1096.95 1135.00 35.00 3.18% 138
Dec 5, 2024 1139.95 1139.95 1099.96 1100.00 -40.00 -3.51% 334
Dec 4, 2024 1131.97 1140.00 1129.91 1140.00 15.03 1.34% 211
Dec 3, 2024 1080.00 1125.00 1080.00 1124.97 44.77 4.14% 672
Dec 2, 2024 1061.21 1085.00 1061.21 1080.20 5.19 0.48% 804
Nov 29, 2024 1075.01 1075.01 1075.01 1075.01 0.00 0.00% 0
Nov 27, 2024 1047.05 1075.01 1047.05 1075.01 15.02 1.42% 588
Nov 26, 2024 1027.06 1059.99 1027.06 1059.99 19.99 1.92% 291
Nov 25, 2024 1040.00 1040.00 1040.00 1040.00 -9.89 -0.94% 50
Nov 22, 2024 1049.89 1049.89 1049.89 1049.89 0.00 0.00% 0
Nov 21, 2024 1049.89 1049.89 1049.89 1049.89 0.00 0.00% 0
Nov 20, 2024 1029.70 1049.89 1029.70 1049.89 9.89 0.95% 71
Nov 19, 2024 1038.78 1050.34 1035.00 1040.00 -10.00 -0.95% 529
Nov 18, 2024 1060.00 1060.00 975.87 1050.00 -1.71 -0.16% 527
Nov 15, 2024 1040.02 1056.00 1040.00 1051.71 -3.29 -0.31% 1,468
Nov 14, 2024 1021.00 1055.00 966.00 1055.00 38.00 3.74% 1,046
Nov 13, 2024 935.00 1017.00 935.00 1017.00 99.50 10.84% 2,123
Nov 12, 2024 876.75 925.00 876.75 917.50 37.50 4.26% 628
Nov 11, 2024 880.00 880.00 880.00 880.00 0.00 0.00% 96
Nov 8, 2024 880.00 880.00 853.62 880.00 0.00 0.00% 335
Nov 7, 2024 880.00 880.00 880.00 880.00 0.05 0.01% 123
Nov 6, 2024 879.95 879.95 862.85 879.95 32.23 3.80% 234
Nov 5, 2024 847.72 847.72 847.72 847.72 0.00 0.00% 0
Nov 4, 2024 847.72 847.72 847.72 847.72 0.00 0.00% 0
Nov 1, 2024 841.01 856.76 841.01 847.72 6.17 0.73% 71
Oct 31, 2024 841.55 841.55 841.55 841.55 0.00 0.00% 0
Oct 30, 2024 841.55 841.55 841.55 841.55 4.05 0.48% 27
Oct 29, 2024 837.50 837.50 837.50 837.50 0.00 0.00% 0
Oct 28, 2024 837.50 837.50 837.50 837.50 0.00 0.00% 0
Oct 25, 2024 837.50 837.50 837.50 837.50 0.00 0.00% 0
Oct 24, 2024 837.50 837.50 837.50 837.50 0.00 0.00% 0
Oct 23, 2024 837.50 837.50 837.50 837.50 -26.17 -3.03% 28
Oct 22, 2024 863.67 863.67 863.67 863.67 -4.33 -0.50% 34
Oct 21, 2024 868.00 868.00 868.00 868.00 -4.06 -0.47% 54
Oct 18, 2024 872.06 872.06 872.06 872.06 0.00 0.00% 0
Oct 17, 2024 830.55 872.06 830.55 872.06 37.47 4.49% 61
Oct 16, 2024 834.59 834.59 834.59 834.59 0.00 0.00% 0