5 DAY PERFORMANCE
+1.49%
1 MONTH PERFORMANCE
-13.20%
3 MONTH PERFORMANCE
+29.88%
6 MONTH PERFORMANCE
+11.71%
YEAR-TO-DATE PERFORMANCE
-14.44%
1 YEAR PERFORMANCE
+43.71%
Biglari Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $216.15 | $218.34 (1.01%) | $219.97 | $215.50 | 5,733 | $305.58 M |
| 01/16/2025 | $219.36 | $214.39 (-2.27%) | $219.36 | $213.10 | 2,824 | $300.05 M |
| 01/15/2025 | $223.00 | $218.97 (-1.81%) | $223.10 | $217.22 | 4,123 | $306.46 M |
| 01/14/2025 | $222.03 | $219.18 (-1.28%) | $223.00 | $216.80 | 6,949 | $306.75 M |
| 01/13/2025 | $217.31 | $218.32 (0.46%) | $221.08 | $215.48 | 5,909 | $305.55 M |
| 01/10/2025 | $224.34 | $218.16 (-2.75%) | $228.93 | $214.18 | 10,528 | $305.32 M |
| 01/08/2025 | $233.07 | $228.11 (-2.13%) | $234.00 | $227.23 | 8,110 | $319.25 M |
| 01/07/2025 | $245.52 | $236.40 (-3.71%) | $248.20 | $229.74 | 19,137 | $330.85 M |
| 01/06/2025 | $257.68 | $248.17 (-3.69%) | $260.00 | $248.05 | 7,214 | $347.33 M |
| 01/03/2025 | $247.60 | $257.76 (4.1%) | $269.00 | $244.70 | 32,500 | $360.75 M |
| 01/02/2025 | $254.29 | $249.96 (-1.7%) | $257.08 | $244.98 | 11,164 | $349.83 M |
| 12/31/2024 | $255.76 | $254.29 (-0.57%) | $262.69 | $251.87 | 24,300 | $355.89 M |
| 12/30/2024 | $249.70 | $256.00 (2.52%) | $262.98 | $249.59 | 9,108 | $358.28 M |
| 12/27/2024 | $259.14 | $257.20 (-0.75%) | $266.99 | $252.62 | 10,741 | $359.96 M |
| 12/26/2024 | $262.59 | $262.92 (0.13%) | $271.35 | $260.46 | 8,309 | $367.97 M |
| 12/24/2024 | $255.37 | $264.55 (3.59%) | $266.93 | $255.20 | 11,300 | $370.25 M |
| 12/23/2024 | $250.34 | $253.59 (1.3%) | $258.99 | $248.00 | 27,236 | $354.91 M |
| 12/20/2024 | $238.92 | $250.68 (4.92%) | $253.13 | $234.01 | 100,620 | $350.84 M |
| 12/19/2024 | $236.87 | $243.70 (2.88%) | $254.99 | $232.34 | 45,314 | $341.07 M |
| 12/18/2024 | $256.04 | $236.41 (-7.67%) | $262.45 | $235.90 | 9,729 | $330.87 M |
| 12/17/2024 | $235.00 | $256.69 (9.23%) | $265.73 | $232.10 | 16,836 | $359.25 M |
| 12/16/2024 | $231.01 | $236.24 (2.26%) | $244.27 | $220.75 | 6,658 | $330.63 M |
| 12/13/2024 | $238.71 | $230.83 (-3.3%) | $239.66 | $230.82 | 3,200 | $323.06 M |
| 12/12/2024 | $234.49 | $236.10 (0.69%) | $239.68 | $230.67 | 6,100 | $330.43 M |
| 12/11/2024 | $231.71 | $230.79 (-0.4%) | $234.60 | $228.50 | 6,226 | $323.00 M |
| 12/10/2024 | $230.27 | $228.60 (-0.73%) | $232.49 | $224.00 | 6,348 | $319.94 M |
| 12/09/2024 | $229.97 | $226.31 (-1.59%) | $233.66 | $226.24 | 4,400 | $316.73 M |
| 12/06/2024 | $232.28 | $229.67 (-1.12%) | $236.51 | $225.00 | 12,500 | $321.43 M |
| 12/05/2024 | $228.05 | $230.00 (0.86%) | $231.50 | $219.52 | 10,700 | $321.90 M |
| 12/04/2024 | $224.00 | $224.18 (0.08%) | $228.98 | $221.46 | 6,500 | $313.75 M |
| 12/03/2024 | $217.73 | $224.00 (2.88%) | $226.30 | $216.93 | 16,300 | $313.50 M |
| 12/02/2024 | $212.43 | $216.04 (1.7%) | $219.50 | $208.39 | 11,225 | $302.36 M |
| 11/29/2024 | $214.33 | $210.43 (-1.82%) | $216.00 | $208.71 | 1,500 | $294.51 M |
| 11/27/2024 | $207.44 | $215.00 (3.64%) | $217.69 | $204.31 | 9,738 | $300.90 M |
| 11/26/2024 | $205.88 | $206.86 (0.48%) | $208.00 | $201.03 | 5,600 | $289.51 M |
| 11/25/2024 | $208.88 | $206.98 (-0.91%) | $211.69 | $205.15 | 7,901 | $289.68 M |
| 11/22/2024 | $208.49 | $206.41 (-1%) | $208.49 | $203.81 | 4,408 | $288.88 M |
| 11/21/2024 | $209.64 | $208.50 (-0.54%) | $213.95 | $200.01 | 7,900 | $291.81 M |
| 11/20/2024 | $210.00 | $210.61 (0.29%) | $213.50 | $209.93 | 6,900 | $294.76 M |
| 11/19/2024 | $209.56 | $209.03 (-0.25%) | $211.90 | $205.00 | 10,700 | $292.55 M |
| 11/18/2024 | $210.11 | $210.00 (-0.05%) | $215.00 | $189.21 | 20,000 | $293.90 M |
| 11/15/2024 | $214.12 | $210.00 (-1.92%) | $214.78 | $204.94 | 18,809 | $293.90 M |
| 11/14/2024 | $204.04 | $212.16 (3.98%) | $215.06 | $202.01 | 14,604 | $296.93 M |
| 11/13/2024 | $186.83 | $204.00 (9.19%) | $205.00 | $186.83 | 14,627 | $285.51 M |
| 11/12/2024 | $174.70 | $185.48 (6.17%) | $187.00 | $171.94 | 9,302 | $259.59 M |
| 11/11/2024 | $179.47 | $174.53 (-2.75%) | $179.91 | $171.00 | 2,639 | $244.26 M |
| 11/08/2024 | $180.62 | $180.60 (-0.01%) | $183.31 | $180.00 | 2,700 | $252.76 M |
| 11/07/2024 | $180.59 | $179.88 (-0.39%) | $182.37 | $177.11 | 2,422 | $251.75 M |
| 11/06/2024 | $173.00 | $179.97 (4.03%) | $180.99 | $173.00 | 14,300 | $251.88 M |
| 11/05/2024 | $171.53 | $173.00 (0.86%) | $173.00 | $171.50 | 800 | $242.12 M |
| 11/04/2024 | $170.85 | $173.00 (1.26%) | $173.00 | $170.85 | 700 | $242.12 M |
| 11/01/2024 | $171.57 | $173.00 (0.83%) | $173.00 | $170.90 | 1,400 | $242.12 M |
| 10/31/2024 | $172.41 | $170.31 (-1.22%) | $172.48 | $170.31 | 700 | $238.36 M |
| 10/30/2024 | $172.24 | $173.00 (0.44%) | $173.00 | $171.95 | 800 | $242.12 M |
| 10/29/2024 | $171.05 | $172.79 (1.02%) | $172.89 | $171.05 | 700 | $241.83 M |
| 10/28/2024 | $172.96 | $172.61 (-0.2%) | $173.00 | $171.97 | 900 | $241.58 M |
| 10/25/2024 | $172.94 | $172.28 (-0.38%) | $173.00 | $170.95 | 3,611 | $241.11 M |
| 10/24/2024 | $170.90 | $170.94 (0.02%) | $170.94 | $168.31 | 1,200 | $239.24 M |
| 10/23/2024 | $165.41 | $170.90 (3.32%) | $170.90 | $165.41 | 2,017 | $239.18 M |
| 10/22/2024 | $168.06 | $165.36 (-1.61%) | $168.32 | $165.36 | 1,200 | $231.43 M |
| 10/21/2024 | $173.00 | $167.52 (-3.17%) | $173.00 | $167.50 | 2,635 | $234.45 M |