Biglari Inc.

211.61
-4.93 (-2.28%)
At close: Apr 01, 2025, 3:59 PM
214.50
1.36%
After-hours: Apr 01, 2025, 06:56 PM EDT

Biglari Stock Price History

Date Open High Low Close Change % Change Volume
Mar 31, 2025 215.88 220.03 209.00 216.54 0.40 0.19% 19,443
Mar 28, 2025 221.67 221.67 213.53 216.14 -7.93 -3.54% 4,505
Mar 27, 2025 209.52 225.39 208.34 224.07 12.67 5.99% 9,712
Mar 26, 2025 211.13 212.25 207.01 211.40 1.47 0.70% 5,618
Mar 25, 2025 216.18 218.85 208.63 209.93 -8.78 -4.01% 8,410
Mar 24, 2025 215.77 221.00 213.88 218.71 6.90 3.26% 3,803
Mar 21, 2025 220.46 221.00 211.17 211.81 -12.22 -5.45% 6,349
Mar 20, 2025 219.85 225.79 219.85 224.03 3.60 1.63% 2,700
Mar 19, 2025 209.31 222.97 207.35 220.43 12.43 5.98% 2,900
Mar 18, 2025 208.69 212.39 207.00 208.00 -4.07 -1.92% 2,400
Mar 17, 2025 217.61 217.98 210.51 212.07 -4.49 -2.07% 3,503
Mar 14, 2025 213.00 217.84 212.68 216.56 5.96 2.83% 4,000
Mar 13, 2025 214.22 220.72 210.45 210.60 -5.85 -2.70% 1,801
Mar 12, 2025 219.69 221.66 214.31 216.45 2.10 0.98% 3,200
Mar 11, 2025 214.78 219.80 207.69 214.35 1.77 0.83% 8,500
Mar 10, 2025 214.76 222.52 211.01 212.58 -5.31 -2.44% 7,807
Mar 7, 2025 221.81 225.20 214.01 217.89 -4.01 -1.81% 3,243
Mar 6, 2025 221.99 224.36 219.54 221.90 -2.46 -1.10% 5,714
Mar 5, 2025 222.01 224.98 217.70 224.36 2.35 1.06% 4,100
Mar 4, 2025 223.10 230.47 220.61 222.01 -6.78 -2.96% 5,100
Mar 3, 2025 243.00 244.00 222.00 228.79 -16.33 -6.66% 8,743
Feb 28, 2025 244.62 245.12 238.76 245.12 2.79 1.15% 5,901
Feb 27, 2025 245.00 245.45 239.78 242.33 -3.12 -1.27% 1,828
Feb 26, 2025 239.86 248.04 239.86 245.45 3.66 1.51% 4,010
Feb 25, 2025 237.20 243.27 237.20 241.79 4.68 1.97% 3,337
Feb 24, 2025 235.00 242.50 235.00 237.11 2.83 1.21% 3,500
Feb 21, 2025 246.85 246.85 233.61 234.28 -9.72 -3.98% 5,900
Feb 20, 2025 250.28 254.99 243.10 244.00 -7.88 -3.13% 6,100
Feb 19, 2025 240.00 256.15 239.50 251.88 13.13 5.50% 6,100
Feb 18, 2025 240.88 247.57 234.05 238.75 -3.08 -1.27% 3,445
Feb 14, 2025 245.00 246.02 241.07 241.83 -1.05 -0.43% 2,000
Feb 13, 2025 239.72 245.00 235.64 242.88 5.32 2.24% 2,248
Feb 12, 2025 240.76 241.13 235.91 237.56 -2.49 -1.04% 2,634
Feb 11, 2025 236.24 244.32 236.24 240.05 3.36 1.42% 2,200
Feb 10, 2025 234.36 239.75 234.00 236.69 5.48 2.37% 2,414
Feb 7, 2025 232.34 235.61 230.18 231.21 -2.12 -0.91% 3,700
Feb 6, 2025 233.81 237.50 231.03 233.33 -2.00 -0.85% 1,518
Feb 5, 2025 236.00 239.51 232.36 235.33 0.58 0.25% 3,942
Feb 4, 2025 230.84 237.05 230.22 234.75 5.96 2.61% 2,716
Feb 3, 2025 227.56 232.22 225.00 228.79 -3.22 -1.39% 1,815
Jan 31, 2025 235.47 235.90 228.93 232.01 -1.85 -0.79% 3,600
Jan 30, 2025 230.73 236.50 230.73 233.86 2.16 0.93% 3,500
Jan 29, 2025 227.26 232.87 226.93 231.70 1.97 0.86% 5,300
Jan 28, 2025 226.28 232.18 226.28 229.73 1.64 0.72% 3,202
Jan 27, 2025 223.42 234.35 223.42 228.09 2.85 1.27% 4,500
Jan 24, 2025 220.38 225.91 220.38 225.24 3.19 1.44% 4,700
Jan 23, 2025 218.87 222.53 218.87 222.05 0.48 0.22% 5,501
Jan 22, 2025 221.34 224.75 219.43 221.57 0.65 0.29% 3,406
Jan 21, 2025 221.22 223.69 215.32 220.92 2.58 1.18% 3,400
Jan 17, 2025 216.15 219.97 215.50 218.34 3.95 1.84% 5,733