5 DAY PERFORMANCE
+13.90%
1 MONTH PERFORMANCE
+4.47%
3 MONTH PERFORMANCE
+5.11%
6 MONTH PERFORMANCE
+48.62%
YEAR-TO-DATE PERFORMANCE
-2.41%
1 YEAR PERFORMANCE
+29.83%
Biglari Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $219.69 | $216.45 (-1.47%) | $221.66 | $214.31 | 3,162 | $301.20 M |
| 03/11/2025 | $214.78 | $214.35 (-0.2%) | $219.80 | $207.69 | 8,500 | $299.99 M |
| 03/10/2025 | $214.76 | $212.58 (-1.02%) | $222.52 | $211.01 | 7,807 | $297.52 M |
| 03/07/2025 | $221.81 | $217.89 (-1.77%) | $225.20 | $214.01 | 3,243 | $304.95 M |
| 03/06/2025 | $221.99 | $221.90 (-0.04%) | $224.36 | $219.54 | 5,714 | $310.56 M |
| 03/05/2025 | $222.01 | $224.36 (1.06%) | $224.98 | $217.70 | 4,100 | $314.00 M |
| 03/04/2025 | $223.10 | $222.01 (-0.49%) | $230.47 | $220.61 | 5,100 | $310.71 M |
| 03/03/2025 | $243.00 | $228.79 (-5.85%) | $244.00 | $222.00 | 8,743 | $320.20 M |
| 02/28/2025 | $244.62 | $245.12 (0.2%) | $245.12 | $238.76 | 5,901 | $343.06 M |
| 02/27/2025 | $245.00 | $242.33 (-1.09%) | $245.45 | $239.78 | 1,828 | $339.15 M |
| 02/26/2025 | $239.86 | $245.45 (2.33%) | $248.04 | $239.86 | 4,010 | $343.52 M |
| 02/25/2025 | $237.20 | $241.79 (1.94%) | $243.27 | $237.20 | 3,337 | $338.40 M |
| 02/24/2025 | $235.00 | $237.11 (0.9%) | $242.50 | $235.00 | 3,500 | $331.85 M |
| 02/21/2025 | $246.85 | $234.28 (-5.09%) | $246.85 | $233.61 | 5,900 | $327.89 M |
| 02/20/2025 | $250.28 | $244.00 (-2.51%) | $254.99 | $243.10 | 6,100 | $341.49 M |
| 02/19/2025 | $240.00 | $251.88 (4.95%) | $256.15 | $239.50 | 6,100 | $352.52 M |
| 02/18/2025 | $240.88 | $238.75 (-0.88%) | $247.57 | $234.05 | 3,445 | $334.14 M |
| 02/14/2025 | $245.00 | $241.83 (-1.29%) | $246.02 | $241.07 | 2,000 | $338.45 M |
| 02/13/2025 | $239.72 | $242.88 (1.32%) | $245.00 | $235.64 | 2,248 | $339.92 M |
| 02/12/2025 | $240.76 | $237.56 (-1.33%) | $241.13 | $235.91 | 2,634 | $332.48 M |
| 02/11/2025 | $236.24 | $240.05 (1.61%) | $244.32 | $236.24 | 2,200 | $335.96 M |
| 02/10/2025 | $234.36 | $236.69 (0.99%) | $239.75 | $234.00 | 2,414 | $331.26 M |
| 02/07/2025 | $232.34 | $231.21 (-0.49%) | $235.61 | $230.18 | 3,700 | $323.59 M |
| 02/06/2025 | $233.81 | $233.33 (-0.21%) | $237.50 | $231.03 | 1,518 | $326.56 M |
| 02/05/2025 | $236.00 | $235.33 (-0.28%) | $239.51 | $232.36 | 3,942 | $329.35 M |
| 02/04/2025 | $230.84 | $234.75 (1.69%) | $237.05 | $230.22 | 2,716 | $328.54 M |
| 02/03/2025 | $227.56 | $228.79 (0.54%) | $232.22 | $225.00 | 1,815 | $320.20 M |
| 01/31/2025 | $235.47 | $232.01 (-1.47%) | $235.90 | $228.93 | 3,600 | $324.71 M |
| 01/30/2025 | $230.73 | $233.86 (1.36%) | $236.50 | $230.73 | 3,500 | $327.30 M |
| 01/29/2025 | $227.26 | $231.70 (1.95%) | $232.87 | $226.93 | 5,300 | $324.27 M |
| 01/28/2025 | $226.28 | $229.73 (1.52%) | $232.18 | $226.28 | 3,202 | $321.52 M |
| 01/27/2025 | $223.42 | $228.09 (2.09%) | $234.35 | $223.42 | 4,500 | $319.22 M |
| 01/24/2025 | $220.38 | $225.24 (2.21%) | $225.91 | $220.38 | 4,700 | $315.23 M |
| 01/23/2025 | $218.87 | $222.05 (1.45%) | $222.53 | $218.87 | 5,501 | $310.77 M |
| 01/22/2025 | $221.34 | $221.57 (0.1%) | $224.75 | $219.43 | 3,406 | $310.10 M |
| 01/21/2025 | $221.22 | $220.92 (-0.14%) | $223.69 | $215.32 | 3,400 | $309.19 M |
| 01/17/2025 | $216.15 | $218.34 (1.01%) | $219.97 | $215.50 | 5,733 | $305.58 M |
| 01/16/2025 | $219.36 | $214.39 (-2.27%) | $219.36 | $213.10 | 2,824 | $300.05 M |
| 01/15/2025 | $223.00 | $218.97 (-1.81%) | $223.10 | $217.22 | 4,123 | $306.46 M |
| 01/14/2025 | $222.03 | $219.18 (-1.28%) | $223.00 | $216.80 | 6,949 | $306.75 M |
| 01/13/2025 | $217.31 | $218.32 (0.46%) | $221.08 | $215.48 | 5,909 | $305.55 M |
| 01/10/2025 | $224.34 | $218.16 (-2.75%) | $228.93 | $214.18 | 10,528 | $305.32 M |
| 01/08/2025 | $233.07 | $228.11 (-2.13%) | $234.00 | $227.23 | 8,110 | $319.25 M |
| 01/07/2025 | $245.52 | $236.40 (-3.71%) | $248.20 | $229.74 | 19,137 | $330.85 M |
| 01/06/2025 | $257.68 | $248.17 (-3.69%) | $260.00 | $248.05 | 7,214 | $347.33 M |
| 01/03/2025 | $247.60 | $257.76 (4.1%) | $269.00 | $244.70 | 32,500 | $360.75 M |
| 01/02/2025 | $254.29 | $249.96 (-1.7%) | $257.08 | $244.98 | 11,164 | $349.83 M |
| 12/31/2024 | $255.76 | $254.29 (-0.57%) | $262.69 | $251.87 | 24,300 | $355.89 M |
| 12/30/2024 | $249.70 | $256.00 (2.52%) | $262.98 | $249.59 | 9,108 | $358.28 M |
| 12/27/2024 | $259.14 | $257.20 (-0.75%) | $266.99 | $252.62 | 10,741 | $359.96 M |
| 12/26/2024 | $262.59 | $262.92 (0.13%) | $271.35 | $260.46 | 8,309 | $367.97 M |
| 12/24/2024 | $255.37 | $264.55 (3.59%) | $266.93 | $255.20 | 11,300 | $370.25 M |
| 12/23/2024 | $250.34 | $253.59 (1.3%) | $258.99 | $248.00 | 27,236 | $354.91 M |
| 12/20/2024 | $238.92 | $250.68 (4.92%) | $253.13 | $234.01 | 100,620 | $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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
