Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Biglari Holdings Inc. Class B Common Stock (NY:BH)

301.34 +5.84 (+1.98%)
Official Closing Price Updated: 7:00 PM EDT, Jul 9, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 09, 2025 297.00 301.82 289.26 301.34 23,636 +5.84(+1.98%)
Jul 08, 2025 287.51 295.81 285.31 295.50 12,808 +7.87(+2.74%)
Jul 07, 2025 288.00 288.88 282.42 287.63 15,214 -2.37(-0.82%)
Jul 03, 2025 291.83 293.43 286.62 290.00 10,757 -2.17(-0.74%)
Jul 02, 2025 294.14 297.50 289.99 292.17 10,186 -1.97(-0.67%)
Jul 01, 2025 289.28 298.49 285.25 294.14 16,323 +1.93(+0.66%)
Jun 30, 2025 293.30 293.81 289.07 292.21 35,248 +0.74(+0.25%)
Jun 27, 2025 291.72 295.00 286.23 291.47 21,672 +2.15(+0.74%)
Jun 26, 2025 292.08 293.18 286.65 289.32 13,062 -0.16(-0.06%)
Jun 25, 2025 286.83 293.41 283.29 289.48 20,156 +2.16(+0.75%)
Jun 24, 2025 293.50 296.40 286.44 287.32 15,660 -4.63(-1.59%)
Jun 23, 2025 283.70 292.50 281.92 291.95 15,643 +9.38(+3.32%)
Jun 20, 2025 274.95 283.48 271.99 282.57 21,227 +8.28(+3.02%)
Jun 18, 2025 273.83 278.36 271.99 274.29 20,464 +2.17(+0.80%)
Jun 17, 2025 271.66 274.12 266.77 272.12 25,067 -1.06(-0.39%)
Jun 16, 2025 260.25 273.76 255.87 273.18 44,028 +16.66(+6.49%)
Jun 13, 2025 255.48 258.72 251.90 256.52 26,058 -2.20(-0.85%)
Jun 12, 2025 257.03 261.54 253.59 258.72 10,652 +1.53(+0.59%)
Jun 11, 2025 267.08 267.09 255.81 257.19 12,109 -9.25(-3.47%)
Jun 10, 2025 269.91 272.17 265.55 266.44 9,983 -0.63(-0.24%)
Jun 09, 2025 265.00 271.00 261.09 267.07 66,719 +3.37(+1.28%)
Jun 06, 2025 260.20 264.47 256.16 263.70 20,923 +6.59(+2.56%)
Jun 05, 2025 260.62 262.08 254.02 257.11 41,438 -3.22(-1.24%)
Jun 04, 2025 253.55 266.06 253.55 260.33 59,014 +6.10(+2.40%)
Jun 03, 2025 254.19 261.35 248.97 254.23 16,176 +2.42(+0.96%)
Jun 02, 2025 247.14 255.97 245.07 251.81 22,785 +4.67(+1.89%)
May 30, 2025 253.04 256.08 244.01 247.14 64,586 -5.61(-2.22%)
May 29, 2025 260.23 267.00 250.64 252.75 118,448 -8.32(-3.19%)
May 28, 2025 250.03 263.95 249.01 261.07 140,033 +9.97(+3.97%)
May 27, 2025 250.00 255.75 244.78 251.10 101,616 +4.13(+1.67%)
May 23, 2025 244.74 253.61 242.70 246.97 9,655 +0.55(+0.22%)
May 22, 2025 233.10 246.98 233.10 246.42 98,577 +12.09(+5.16%)
May 21, 2025 235.20 239.11 230.12 234.33 8,559 -3.19(-1.34%)
May 20, 2025 241.77 244.27 235.70 237.52 3,170 -4.01(-1.66%)
May 19, 2025 240.80 243.05 237.78 241.53 4,778 -0.21(-0.09%)
May 16, 2025 240.15 243.80 237.38 241.74 5,147 +2.74(+1.15%)
May 15, 2025 236.69 241.00 236.41 239.00 2,624 +1.88(+0.79%)
May 14, 2025 237.31 238.70 234.00 237.12 3,908 -0.28(-0.12%)
May 13, 2025 238.53 242.00 234.28 237.40 3,763 +0.40(+0.17%)
May 12, 2025 247.21 247.21 232.00 237.00 10,577 -2.53(-1.06%)
May 09, 2025 241.76 246.46 238.28 239.53 4,448 -3.65(-1.50%)
May 08, 2025 239.95 247.04 239.16 243.18 6,451 +6.07(+2.56%)
May 07, 2025 237.76 239.17 233.04 237.11 31,186 +1.65(+0.70%)
May 06, 2025 229.42 235.72 229.42 235.46 6,095 +2.63(+1.13%)
May 05, 2025 228.84 239.42 228.84 232.83 9,165 -1.12(-0.48%)
May 02, 2025 228.57 237.29 227.13 233.95 9,642 +7.39(+3.26%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.