ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Biglari Holdings Inc Cl A (NY:BH-A)

1,522.26 -62.74 (-3.96%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2025 1576 1599 1522 1522 19,822 -62.74(-3.96%)
Dec 04, 2025 1569 1588 1533 1585 29,662 +2.00(+0.13%)
Dec 03, 2025 1567 1594 1522 1583 29,646 +31.04(+2.00%)
Dec 02, 2025 1530 1562 1509 1552 14,221 +32.03(+2.11%)
Dec 01, 2025 1543 1550 1488 1520 14,442 -5.20(-0.34%)
Nov 28, 2025 1520 1552 1507 1525 1,769 +21.98(+1.46%)
Nov 26, 2025 1513 1540 1503 1503 1,580 +5.73(+0.38%)
Nov 25, 2025 1446 1504 1446 1497 2,739 +50.58(+3.50%)
Nov 24, 2025 1440 1455 1376 1447 6,306 +26.71(+1.88%)
Nov 21, 2025 1424 1459 1418 1420 5,366 +5.42(+0.38%)
Nov 20, 2025 1495 1560 1404 1415 13,495 -75.28(-5.05%)
Nov 19, 2025 1510 1516 1465 1490 8,818 -31.15(-2.05%)
Nov 18, 2025 1500 1546 1489 1521 7,516 +19.40(+1.29%)
Nov 17, 2025 1525 1545 1482 1502 9,312 -23.26(-1.53%)
Nov 14, 2025 1515 1562 1501 1525 7,481 -25.00(-1.61%)
Nov 13, 2025 1514 1564 1507 1550 8,064 +13.37(+0.87%)
Nov 12, 2025 1621 1635 1460 1537 9,974 -71.38(-4.44%)
Nov 11, 2025 1620 1656 1601 1608 7,967 -5.59(-0.35%)
Nov 10, 2025 1778 1778 1614 1614 4,470 -143.39(-8.16%)
Nov 07, 2025 1750 1760 1716 1757 3,947 -2.20(-0.13%)
Nov 06, 2025 1805 1805 1756 1759 3,228 -28.11(-1.57%)
Nov 05, 2025 1775 1816 1766 1787 3,072 +20.08(+1.14%)
Nov 04, 2025 1706 1785 1706 1767 7,918 +42.21(+2.45%)
Nov 03, 2025 1775 1776 1724 1725 2,204 -28.23(-1.61%)
Oct 31, 2025 1762 1785 1753 1753 1,564 -10.66(-0.60%)
Oct 30, 2025 1780 1805 1763 1764 3,752 -36.09(-2.01%)
Oct 29, 2025 1812 1822 1786 1800 6,552 -15.14(-0.83%)
Oct 28, 2025 1796 1850 1796 1815 5,431 -15.79(-0.86%)
Oct 27, 2025 1806 1835 1798 1831 8,700 +26.64(+1.48%)
Oct 24, 2025 1814 1850 1799 1804 8,639 +15.28(+0.85%)
Oct 23, 2025 1769 1802 1754 1789 12,117 +23.04(+1.30%)
Oct 22, 2025 1752 1803 1747 1766 11,265 -2.55(-0.14%)
Oct 21, 2025 1797 1797 1749 1769 11,463 -13.22(-0.74%)
Oct 20, 2025 1749 1799 1732 1782 7,690 +26.22(+1.49%)
Oct 17, 2025 1736 1769 1716 1756 10,333 +35.28(+2.05%)
Oct 16, 2025 1738 1760 1705 1720 9,673 -22.78(-1.31%)
Oct 15, 2025 1699 1755 1695 1743 14,219 +48.42(+2.86%)
Oct 14, 2025 1697 1719 1665 1695 16,251 -11.08(-0.65%)
Oct 13, 2025 1626 1706 1621 1706 18,450 +89.66(+5.55%)
Oct 10, 2025 1680 1690 1610 1616 9,254 -50.24(-3.02%)
Oct 09, 2025 1669 1680 1635 1666 13,025 +5.64(+0.34%)
Oct 08, 2025 1618 1668 1616 1661 7,820 +13.93(+0.85%)
Oct 07, 2025 1591 1656 1591 1647 11,619 +34.66(+2.15%)
Oct 06, 2025 1617 1624 1596 1612 7,947 +15.06(+0.94%)
Oct 03, 2025 1596 1619 1550 1597 15,826 -16.07(-1.00%)
Oct 02, 2025 1528 1613 1510 1613 11,379 +107.52(+7.14%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.