Get the Stockscreener App
219.29
0.74%
-1.63
Biglari Holdings Inc Stock (BH) Price History
The historical daily chart and data for Biglari Holdings Inc stock (BH), adjusted for splits and dividends, show that the latest closing stock price as of January 22, 2025, is $219.29.
- Biglari Holdings Inc all-time high stock price is $49,174.00, occurred on December 27, 2016.
- The lowest Biglari Holdings Inc stock price recorded was $38.35 on March 23, 2020. Since then, Biglari Holdings Inc's stock price has risen over 471.81% to $219.29 now.
- The 52-week high stock price for BH is $271.35, representing a 23.74% increase from the current share price, occurred on December 26, 2024.
- The 52-week low stock price for BH is $145.95, indicating a -33.44% decrease from the current share price, occurred on February 13, 2024.
- The closing price of Biglari Holdings Inc (BH) stock in the beginning of 2024 was $141.11. The stock closed the year at $138.80, a loss of over -1.64% for the year.
The table below shows more information about BH historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 22, 2025 | $221.3 | $221.3 | $0.00 | 54.00 | +0.19% |
| Jan 21, 2025 | $223.7 | $215.3 | $8.37 | 3,370.0 | +1.18% |
| Jan 17, 2025 | $220.0 | $215.5 | $4.47 | 5,528.0 | +1.84% |
| Jan 16, 2025 | $219.4 | $213.1 | $6.26 | 2,802.0 | -2.09% |
| Jan 15, 2025 | $223.1 | $217.2 | $5.88 | 4,121.0 | -0.10% |
| Jan 14, 2025 | $223.0 | $216.8 | $6.20 | 6,949.0 | +0.39% |
| Jan 13, 2025 | $221.1 | $215.5 | $5.60 | 5,871.0 | +0.07% |
| Jan 10, 2025 | $228.9 | $214.2 | $14.75 | 10,331.0 | -4.36% |
| Jan 08, 2025 | $234.0 | $227.2 | $6.77 | 8,080.0 | -3.51% |
| Jan 07, 2025 | $248.2 | $229.7 | $18.46 | 18,953.0 | -4.74% |
| Jan 06, 2025 | $260.0 | $248.1 | $11.95 | 7,191.0 | -3.72% |
| Jan 03, 2025 | $269.0 | $244.7 | $24.30 | 32,269.0 | +3.12% |
| Jan 02, 2025 | $257.1 | $245.0 | $12.10 | 10,812.0 | -1.70% |
| Dec 31, 2024 | $262.7 | $251.9 | $10.82 | 23,707.0 | -0.67% |
| Dec 30, 2024 | $263.0 | $249.6 | $13.39 | 8,842.0 | -0.47% |
| Dec 27, 2024 | $267.0 | $252.6 | $14.37 | 10,522.0 | -2.18% |
| Dec 26, 2024 | $271.4 | $260.5 | $10.89 | 8,236.0 | -0.62% |
| Dec 24, 2024 | $266.9 | $255.2 | $11.73 | 12,043.0 | +4.32% |
Biglari Holdings Inc Stock (BH) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Biglari Holdings Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BH shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Biglari Holdings Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Biglari Holdings Inc Stock (BH) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $269.0 | $213.1 | $55.90 | 116,331.0 | -12.96% |
Biglari Holdings Inc Stock (BH) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $271.4 | $208.4 | $62.96 | 327,921.0 | +21.66% |
| Nov, 2024 | $217.7 | $170.8 | $46.84 | 155,514.0 | +23.56% |
| Oct, 2024 | $173.6 | $164.6 | $8.98 | 32,729.0 | -0.99% |
| Sep, 2024 | $178.9 | $159.7 | $19.26 | 53,089.0 | -3.90% |
| Aug, 2024 | $200.0 | $168.4 | $31.58 | 31,911.0 | -10.84% |
| Jul, 2024 | $202.0 | $181.3 | $20.70 | 42,465.0 | +3.81% |
| Jun, 2024 | $199.9 | $180.0 | $19.88 | 52,424.0 | -2.82% |
| May, 2024 | $219.0 | $192.7 | $26.31 | 56,598.0 | +0.95% |
| Apr, 2024 | $207.0 | $188.0 | $19.00 | 55,407.0 | +3.92% |
| Mar, 2024 | $207.0 | $169.0 | $37.97 | 66,411.0 | +9.51% |
| Feb, 2024 | $178.0 | $145.9 | $32.06 | 43,557.0 | +11.99% |
| Jan, 2024 | $170.0 | $150.5 | $19.50 | 52,056.0 | -6.22% |
Biglari Holdings Inc Stock (BH) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $183.5 | $144.3 | $39.21 | 60,243.0 | +13.11% |
| Nov, 2023 | $159.7 | $137.0 | $22.67 | 64,719.0 | -1.32% |
| Oct, 2023 | $169.6 | $143.5 | $26.08 | 90,101.0 | -10.98% |
| Sep, 2023 | $187.9 | $164.0 | $23.90 | 54,355.0 | -10.75% |
| Aug, 2023 | $205.0 | $178.0 | $26.98 | 64,270.0 | -8.45% |
| Jul, 2023 | $207.5 | $195.0 | $12.47 | 45,388.0 | +3.05% |
| Jun, 2023 | $218.5 | $187.3 | $31.21 | 79,320.0 | -4.31% |
| May, 2023 | $210.3 | $171.3 | $39.07 | 61,362.0 | +18.95% |
| Apr, 2023 | $176.8 | $163.2 | $13.65 | 34,892.0 | +2.36% |
| Mar, 2023 | $183.3 | $163.1 | $20.15 | 62,285.0 | -5.90% |
| Feb, 2023 | $184.2 | $161.4 | $22.81 | 48,917.0 | +10.26% |
| Jan, 2023 | $166.1 | $137.8 | $28.26 | 48,138.0 | +17.49% |
0.25%
1.71%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):