NYSE:BH
Biglari Holdings Inc Stock Price (Quote)
$203.94
+3.54 (+1.77%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $188.63 | $207.00 | Friday, 3rd May 2024 BH stock ended at $203.94. This is 1.77% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.17% from a day low at $199.38 to a day high of $205.70. |
| 90 days | $145.95 | $207.00 | |
| 52 weeks | $137.01 | $218.50 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $201.84 | $205.70 | $199.38 | $203.94 | 2 140 |
| May 02, 2024 | $201.01 | $201.01 | $197.39 | $200.40 | 432 |
| May 01, 2024 | $198.91 | $199.65 | $196.68 | $198.87 | 1 140 |
| Apr 30, 2024 | $203.04 | $203.04 | $196.65 | $197.11 | 4 415 |
| Apr 29, 2024 | $207.00 | $207.00 | $200.06 | $203.60 | 4 760 |
| Apr 26, 2024 | $202.93 | $207.00 | $200.72 | $206.85 | 2 336 |
| Apr 25, 2024 | $197.84 | $201.95 | $196.92 | $201.36 | 1 083 |
| Apr 24, 2024 | $201.64 | $201.64 | $198.50 | $200.19 | 2 261 |
| Apr 23, 2024 | $199.08 | $202.50 | $199.02 | $201.96 | 3 385 |
| Apr 22, 2024 | $197.28 | $203.00 | $197.28 | $201.02 | 4 946 |
| Apr 19, 2024 | $193.42 | $199.73 | $193.42 | $199.73 | 1 826 |
| Apr 18, 2024 | $192.19 | $198.47 | $192.19 | $196.57 | 2 936 |
| Apr 17, 2024 | $195.78 | $196.01 | $191.15 | $192.16 | 1 390 |
| Apr 16, 2024 | $191.52 | $197.35 | $191.52 | $195.07 | 1 394 |
| Apr 15, 2024 | $193.00 | $195.24 | $191.36 | $193.02 | 1 566 |
| Apr 12, 2024 | $196.07 | $196.07 | $190.32 | $191.07 | 1 279 |
| Apr 11, 2024 | $192.96 | $197.06 | $191.81 | $195.00 | 1 356 |
| Apr 10, 2024 | $192.89 | $195.00 | $188.63 | $192.02 | 2 174 |
| Apr 09, 2024 | $195.54 | $198.79 | $193.02 | $195.06 | 777 |
| Apr 08, 2024 | $193.63 | $198.17 | $193.01 | $195.36 | 330 |
| Apr 05, 2024 | $194.11 | $197.00 | $190.26 | $194.17 | 1 037 |
| Apr 04, 2024 | $193.56 | $197.90 | $193.56 | $194.97 | 774 |
| Apr 03, 2024 | $195.00 | $200.00 | $192.33 | $193.93 | 4 319 |
| Apr 02, 2024 | $197.90 | $200.00 | $190.10 | $197.11 | 2 163 |
| Apr 01, 2024 | $189.99 | $199.00 | $188.00 | $198.41 | 6 637 |
