5 DAY PERFORMANCE
+7.13%
1 MONTH PERFORMANCE
+21.38%
3 MONTH PERFORMANCE
+44.82%
6 MONTH PERFORMANCE
+33.24%
YEAR-TO-DATE PERFORMANCE
+53.45%
1 YEAR PERFORMANCE
+49.26%
Biglari Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $238.92 | $250.68 (4.92%) | $253.13 | $234.01 | 100,448 | $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 |
| 10/18/2024 | $173.00 | $172.00 (-0.58%) | $173.00 | $171.60 | 1,000 | $240.72 M |
| 10/17/2024 | $170.90 | $172.50 (0.94%) | $172.50 | $170.89 | 1,100 | $241.42 M |
| 10/16/2024 | $168.89 | $171.08 (1.3%) | $171.08 | $168.89 | 600 | $239.43 M |
| 10/15/2024 | $168.92 | $168.92 (0%) | $169.70 | $168.92 | 1,100 | $236.41 M |
| 10/14/2024 | $170.00 | $170.06 (0.04%) | $170.54 | $168.56 | 918 | $238.01 M |
| 10/11/2024 | $171.63 | $172.05 (0.24%) | $173.60 | $171.50 | 1,100 | $240.79 M |
| 10/10/2024 | $167.50 | $170.92 (2.04%) | $173.17 | $167.50 | 1,330 | $239.21 M |
| 10/09/2024 | $168.08 | $168.95 (0.52%) | $170.48 | $167.52 | 1,504 | $236.45 M |
| 10/08/2024 | $169.57 | $168.09 (-0.87%) | $172.00 | $166.93 | 1,918 | $235.25 M |
| 10/07/2024 | $171.05 | $168.20 (-1.67%) | $171.05 | $168.20 | 1,100 | $235.40 M |
| 10/04/2024 | $168.88 | $169.94 (0.63%) | $172.54 | $167.00 | 1,000 | $237.84 M |
| 10/03/2024 | $167.11 | $165.42 (-1.01%) | $169.25 | $164.62 | 2,147 | $231.51 M |
| 10/02/2024 | $167.82 | $169.19 (0.82%) | $169.38 | $165.42 | 2,906 | $236.79 M |
| 10/01/2024 | $169.41 | $170.08 (0.4%) | $170.09 | $167.96 | 1,937 | $238.03 M |
| 09/30/2024 | $171.25 | $172.01 (0.44%) | $172.01 | $167.50 | 2,721 | $240.74 M |
| 09/27/2024 | $171.15 | $169.72 (-0.84%) | $171.18 | $169.72 | 1,211 | $237.53 M |
| 09/26/2024 | $171.00 | $171.98 (0.57%) | $172.00 | $169.55 | 1,400 | $240.69 M |
| 09/25/2024 | $170.33 | $168.80 (-0.9%) | $170.38 | $166.63 | 3,900 | $236.24 M |
| 09/24/2024 | $171.36 | $169.26 (-1.23%) | $175.04 | $164.60 | 8,917 | $236.89 M |
| 09/23/2024 | $176.33 | $172.17 (-2.36%) | $176.33 | $172.17 | 2,213 | $240.96 M |