-
5 DAY PERFORMANCE
-1.04% -
1 MONTH PERFORMANCE
-4.91% -
3 MONTH PERFORMANCE
-10.42% -
6 MONTH PERFORMANCE
-14.22% -
YEAR-TO-DATE PERFORMANCE
+3.20% -
1 YEAR PERFORMANCE
+2.53%
Biglari Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $171.25 | $170.20 (-0.61%) | $171.25 | $167.50 | 2,382 | $528.12 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 |
| 08/14/2024 | $176.38 | $173.13 (-1.84%) | $177.16 | $173.00 | 823 | $537.22 M |
| 08/13/2024 | $175.84 | $175.97 (0.07%) | $178.03 | $172.51 | 1,226 | $546.03 M |
| 08/12/2024 | $190.00 | $172.17 (-9.38%) | $190.33 | $168.42 | 6,800 | $534.24 M |
| 08/09/2024 | $188.04 | $187.03 (-0.54%) | $193.03 | $187.01 | 1,419 | $580.35 M |
| 08/08/2024 | $191.39 | $188.06 (-1.74%) | $191.39 | $186.89 | 700 | $583.54 M |
| 08/07/2024 | $188.44 | $188.05 (-0.21%) | $192.87 | $185.96 | 1,300 | $266.83 M |
| 08/06/2024 | $182.00 | $189.13 (3.92%) | $189.13 | $182.00 | 1,635 | $268.36 M |
| 08/05/2024 | $185.00 | $181.31 (-1.99%) | $185.77 | $179.63 | 2,000 | $257.27 M |
| 08/02/2024 | $188.58 | $188.10 (-0.25%) | $194.30 | $182.95 | 1,000 | $266.90 M |
| 08/01/2024 | $200.00 | $195.50 (-2.25%) | $200.00 | $191.61 | 1,705 | $277.40 M |
| 07/31/2024 | $198.99 | $200.75 (0.88%) | $202.00 | $198.00 | 1,900 | $284.85 M |
| 07/30/2024 | $197.58 | $199.39 (0.92%) | $199.39 | $197.58 | 500 | $282.92 M |
| 07/29/2024 | $199.60 | $197.71 (-0.95%) | $200.22 | $197.23 | 1,900 | $280.54 M |
| 07/26/2024 | $198.38 | $198.97 (0.3%) | $201.90 | $197.50 | 1,644 | $282.33 M |
| 07/25/2024 | $196.00 | $197.84 (0.94%) | $199.56 | $195.32 | 1,800 | $280.72 M |
| 07/24/2024 | $195.96 | $195.23 (-0.37%) | $198.11 | $192.56 | 1,538 | $277.02 M |
| 07/23/2024 | $196.52 | $197.74 (0.62%) | $198.50 | $192.24 | 2,512 | $280.58 M |
| 07/22/2024 | $192.98 | $195.71 (1.41%) | $196.26 | $192.00 | 1,245 | $277.70 M |
| 07/19/2024 | $196.01 | $194.78 (-0.63%) | $197.35 | $193.07 | 1,263 | $276.38 M |
| 07/18/2024 | $199.60 | $196.39 (-1.61%) | $200.98 | $196.03 | 1,079 | $278.67 M |
| 07/17/2024 | $198.00 | $199.60 (0.81%) | $201.00 | $197.99 | 2,254 | $283.22 M |
| 07/16/2024 | $195.99 | $198.95 (1.51%) | $200.94 | $195.28 | 3,851 | $282.30 M |
| 07/15/2024 | $193.64 | $195.49 (0.96%) | $196.28 | $193.39 | 2,383 | $277.39 M |
| 07/12/2024 | $191.00 | $192.78 (0.93%) | $193.80 | $187.14 | 2,553 | $273.54 M |
| 07/11/2024 | $185.96 | $190.43 (2.4%) | $192.00 | $182.00 | 2,702 | $270.21 M |
| 07/10/2024 | $188.64 | $184.56 (-2.16%) | $188.64 | $182.98 | 1,561 | $261.88 M |
| 07/09/2024 | $185.00 | $186.40 (0.76%) | $188.36 | $185.00 | 1,564 | $264.49 M |
| 07/08/2024 | $183.50 | $184.91 (0.77%) | $186.55 | $182.51 | 1,699 | $262.38 M |
| 07/05/2024 | $186.00 | $183.35 (-1.42%) | $186.99 | $181.30 | 2,253 | $260.16 M |
| 07/03/2024 | $186.99 | $187.66 (0.36%) | $188.14 | $184.81 | 1,037 | $266.28 M |
| 07/02/2024 | $191.00 | $185.01 (-3.14%) | $191.94 | $185.01 | 2,286 | $262.52 M |
| 07/01/2024 | $190.59 | $190.00 (-0.31%) | $191.58 | $185.56 | 3,507 | $269.60 M |