-
5 DAY PERFORMANCE
+16.28% -
1 MONTH PERFORMANCE
+24.32% -
3 MONTH PERFORMANCE
+14.75% -
6 MONTH PERFORMANCE
-1.79% -
YEAR-TO-DATE PERFORMANCE
+27.33% -
1 YEAR PERFORMANCE
+40.84%
Biglari Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $214.12 | $210.00 (-1.92%) | $214.78 | $204.94 | 18,332 | $651.62 M |
| 11/14/2024 | $204.04 | $212.16 (3.98%) | $215.06 | $202.01 | 14,604 | $658.32 M |
| 11/13/2024 | $186.83 | $204.00 (9.19%) | $205.00 | $186.83 | 14,627 | $633.00 M |
| 11/12/2024 | $174.70 | $185.48 (6.17%) | $187.00 | $171.94 | 9,302 | $575.54 M |
| 11/11/2024 | $179.47 | $174.53 (-2.75%) | $179.91 | $171.00 | 2,639 | $541.56 M |
| 11/08/2024 | $180.62 | $180.60 (-0.01%) | $183.31 | $180.00 | 2,700 | $560.39 M |
| 11/07/2024 | $180.59 | $179.88 (-0.39%) | $182.37 | $177.11 | 2,422 | $558.16 M |
| 11/06/2024 | $173.00 | $179.97 (4.03%) | $180.99 | $173.00 | 14,300 | $558.44 M |
| 11/05/2024 | $171.53 | $173.00 (0.86%) | $173.00 | $171.50 | 800 | $536.81 M |
| 11/04/2024 | $170.85 | $173.00 (1.26%) | $173.00 | $170.85 | 700 | $536.81 M |
| 11/01/2024 | $171.57 | $173.00 (0.83%) | $173.00 | $170.90 | 1,400 | $536.81 M |
| 10/31/2024 | $172.41 | $170.31 (-1.22%) | $172.48 | $170.31 | 700 | $528.47 M |
| 10/30/2024 | $172.24 | $173.00 (0.44%) | $173.00 | $171.95 | 800 | $536.81 M |
| 10/29/2024 | $171.05 | $172.79 (1.02%) | $172.89 | $171.05 | 700 | $536.16 M |
| 10/28/2024 | $172.96 | $172.61 (-0.2%) | $173.00 | $171.97 | 900 | $535.60 M |
| 10/25/2024 | $172.94 | $172.28 (-0.38%) | $173.00 | $170.95 | 3,611 | $534.58 M |
| 10/24/2024 | $170.90 | $170.94 (0.02%) | $170.94 | $168.31 | 1,200 | $530.42 M |
| 10/23/2024 | $165.41 | $170.90 (3.32%) | $170.90 | $165.41 | 2,017 | $530.30 M |
| 10/22/2024 | $168.06 | $165.36 (-1.61%) | $168.32 | $165.36 | 1,200 | $513.11 M |
| 10/21/2024 | $173.00 | $167.52 (-3.17%) | $173.00 | $167.50 | 2,635 | $519.81 M |
| 10/18/2024 | $173.00 | $172.00 (-0.58%) | $173.00 | $171.60 | 1,000 | $533.71 M |
| 10/17/2024 | $170.90 | $172.50 (0.94%) | $172.50 | $170.89 | 1,100 | $535.26 M |
| 10/16/2024 | $168.89 | $171.08 (1.3%) | $171.08 | $168.89 | 600 | $530.85 M |
| 10/15/2024 | $168.92 | $168.92 (0%) | $169.70 | $168.92 | 1,100 | $524.15 M |
| 10/14/2024 | $170.00 | $170.06 (0.04%) | $170.54 | $168.56 | 918 | $527.69 M |
| 10/11/2024 | $171.63 | $172.05 (0.24%) | $173.60 | $171.50 | 1,100 | $533.86 M |
| 10/10/2024 | $167.50 | $170.92 (2.04%) | $173.17 | $167.50 | 1,330 | $530.36 M |
| 10/09/2024 | $168.08 | $168.95 (0.52%) | $170.48 | $167.52 | 1,504 | $524.25 M |
| 10/08/2024 | $169.57 | $168.09 (-0.87%) | $172.00 | $166.93 | 1,918 | $521.58 M |
| 10/07/2024 | $171.05 | $168.20 (-1.67%) | $171.05 | $168.20 | 1,100 | $521.92 M |
| 10/04/2024 | $168.88 | $169.94 (0.63%) | $172.54 | $167.00 | 1,000 | $527.32 M |
| 10/03/2024 | $167.11 | $165.42 (-1.01%) | $169.25 | $164.62 | 2,147 | $513.29 M |
| 10/02/2024 | $167.82 | $169.19 (0.82%) | $169.38 | $165.42 | 2,906 | $524.99 M |
| 10/01/2024 | $169.41 | $170.08 (0.4%) | $170.09 | $167.96 | 1,937 | $527.75 M |
| 09/30/2024 | $171.25 | $172.01 (0.44%) | $172.01 | $167.50 | 2,721 | $533.74 M |
| 09/27/2024 | $171.15 | $169.72 (-0.84%) | $171.18 | $169.72 | 1,211 | $526.63 M |
| 09/26/2024 | $171.00 | $171.98 (0.57%) | $172.00 | $169.55 | 1,400 | $533.65 M |
| 09/25/2024 | $170.33 | $168.80 (-0.9%) | $170.38 | $166.63 | 3,900 | $523.78 M |
| 09/24/2024 | $171.36 | $169.26 (-1.23%) | $175.04 | $164.60 | 8,917 | $525.21 M |
| 09/23/2024 | $176.33 | $172.17 (-2.36%) | $176.33 | $172.17 | 2,213 | $534.24 M |
| 09/20/2024 | $175.55 | $174.75 (-0.46%) | $178.59 | $173.82 | 5,305 | $542.24 M |
| 09/19/2024 | $177.90 | $177.63 (-0.15%) | $178.95 | $174.41 | 2,000 | $551.18 M |
| 09/18/2024 | $175.25 | $174.26 (-0.56%) | $178.25 | $173.82 | 1,300 | $540.72 M |
| 09/17/2024 | $171.82 | $175.25 (2%) | $177.15 | $171.33 | 5,700 | $543.79 M |
| 09/16/2024 | $172.72 | $170.00 (-1.57%) | $172.72 | $169.01 | 1,800 | $527.50 M |
| 09/13/2024 | $168.59 | $171.45 (1.7%) | $172.40 | $164.52 | 1,900 | $532.00 M |
| 09/12/2024 | $166.93 | $166.98 (0.03%) | $171.83 | $162.80 | 2,400 | $518.13 M |
| 09/11/2024 | $165.00 | $165.71 (0.43%) | $169.49 | $159.69 | 5,500 | $514.19 M |
| 09/10/2024 | $164.00 | $166.42 (1.48%) | $167.42 | $162.22 | 1,900 | $516.39 M |
| 09/09/2024 | $170.33 | $164.80 (-3.25%) | $170.33 | $164.00 | 2,300 | $511.37 M |
| 09/06/2024 | $171.00 | $168.49 (-1.47%) | $171.11 | $166.14 | 1,400 | $522.82 M |
| 09/05/2024 | $172.90 | $169.69 (-1.86%) | $172.99 | $169.69 | 1,000 | $526.54 M |
| 09/04/2024 | $173.23 | $171.25 (-1.14%) | $173.23 | $170.01 | 600 | $531.38 M |
| 09/03/2024 | $176.00 | $172.01 (-2.27%) | $178.41 | $172.00 | 1,400 | $533.74 M |
| 08/30/2024 | $179.05 | $178.99 (-0.03%) | $179.59 | $175.36 | 948 | $555.40 M |
| 08/29/2024 | $179.55 | $179.13 (-0.23%) | $179.55 | $177.42 | 544 | $555.83 M |
| 08/28/2024 | $177.10 | $178.65 (0.88%) | $178.70 | $175.53 | 1,300 | $554.34 M |
| 08/27/2024 | $176.07 | $176.09 (0.01%) | $177.69 | $175.00 | 737 | $546.40 M |
| 08/26/2024 | $180.09 | $174.55 (-3.08%) | $180.09 | $174.55 | 1,718 | $541.62 M |
| 08/23/2024 | $177.00 | $181.79 (2.71%) | $181.79 | $176.31 | 2,849 | $564.09 M |
| 08/22/2024 | $178.62 | $176.15 (-1.38%) | $178.62 | $175.06 | 303 | $546.59 M |
| 08/21/2024 | $176.20 | $177.67 (0.83%) | $183.62 | $176.00 | 830 | $551.30 M |
| 08/20/2024 | $178.00 | $175.26 (-1.54%) | $178.00 | $175.25 | 700 | $543.82 M |
| 08/19/2024 | $178.70 | $177.95 (-0.42%) | $181.50 | $176.00 | 1,900 | $552.17 M |
| 08/16/2024 | $182.64 | $178.98 (-2%) | $183.51 | $175.27 | 1,027 | $555.37 M |
| 08/15/2024 | $178.50 | $183.00 (2.52%) | $183.00 | $175.59 | 1,734 | $567.84 M |