Biglari Holdings Inc. (BH.A)
NYSE: BH.A · Real-Time Price · USD
1,845.78
+14.86 (0.81%)
Oct 28, 2025, 12:40 PM EDT - Market open
Biglari Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 1,795.56 | 1,846.73 | 1,795.56 | 1,846.73 | - | 0.86% | 114 |
| Oct 27, 2025 | 1,806.06 | 1,834.63 | 1,797.90 | 1,830.92 | 1,830.92 | 1.48% | 8,700 |
| Oct 24, 2025 | 1,813.98 | 1,850.00 | 1,798.80 | 1,804.28 | 1,804.28 | 0.85% | 8,639 |
| Oct 23, 2025 | 1,769.00 | 1,802.28 | 1,754.20 | 1,789.00 | 1,789.00 | 1.30% | 12,117 |
| Oct 22, 2025 | 1,752.00 | 1,803.18 | 1,746.69 | 1,765.96 | 1,765.96 | -0.14% | 11,265 |
| Oct 21, 2025 | 1,797.49 | 1,797.49 | 1,749.47 | 1,768.51 | 1,768.51 | -0.74% | 11,463 |
| Oct 20, 2025 | 1,749.18 | 1,799.33 | 1,732.03 | 1,781.73 | 1,781.73 | 1.49% | 7,690 |
| Oct 17, 2025 | 1,736.36 | 1,769.42 | 1,716.00 | 1,755.51 | 1,755.51 | 2.05% | 10,333 |
| Oct 16, 2025 | 1,738.00 | 1,759.65 | 1,705.00 | 1,720.23 | 1,720.23 | -1.31% | 9,673 |
| Oct 15, 2025 | 1,698.85 | 1,755.03 | 1,694.69 | 1,743.01 | 1,743.01 | 2.86% | 14,219 |
| Oct 14, 2025 | 1,697.00 | 1,719.00 | 1,665.00 | 1,694.59 | 1,694.59 | -0.65% | 16,251 |
| Oct 13, 2025 | 1,626.12 | 1,705.67 | 1,620.51 | 1,705.67 | 1,705.67 | 5.55% | 18,450 |
| Oct 10, 2025 | 1,680.00 | 1,690.23 | 1,610.15 | 1,616.01 | 1,616.01 | -3.02% | 9,254 |
| Oct 9, 2025 | 1,669.00 | 1,680.00 | 1,635.01 | 1,666.25 | 1,666.25 | 0.34% | 13,025 |
| Oct 8, 2025 | 1,618.00 | 1,667.82 | 1,615.68 | 1,660.61 | 1,660.61 | 0.85% | 7,820 |
| Oct 7, 2025 | 1,591.02 | 1,655.57 | 1,591.02 | 1,646.68 | 1,646.68 | 2.15% | 11,619 |
| Oct 6, 2025 | 1,616.71 | 1,623.75 | 1,596.00 | 1,612.02 | 1,612.02 | 0.94% | 7,947 |
| Oct 3, 2025 | 1,596.07 | 1,618.88 | 1,550.02 | 1,596.96 | 1,596.96 | -1.00% | 15,826 |
| Oct 2, 2025 | 1,528.00 | 1,613.21 | 1,510.22 | 1,613.03 | 1,613.03 | 7.14% | 11,379 |
| Oct 1, 2025 | 1,522.60 | 1,547.10 | 1,492.53 | 1,505.51 | 1,505.51 | -2.56% | 14,150 |
| Sep 30, 2025 | 1,558.95 | 1,571.80 | 1,510.31 | 1,545.00 | 1,545.00 | 0.11% | 18,083 |
| Sep 29, 2025 | 1,609.91 | 1,614.80 | 1,543.01 | 1,543.32 | 1,543.32 | -2.35% | 12,709 |
| Sep 26, 2025 | 1,570.00 | 1,593.00 | 1,554.94 | 1,580.41 | 1,580.41 | 1.76% | 21,544 |
| Sep 25, 2025 | 1,541.30 | 1,561.99 | 1,522.64 | 1,553.08 | 1,553.08 | 0.06% | 12,737 |
| Sep 24, 2025 | 1,516.00 | 1,559.70 | 1,516.00 | 1,552.11 | 1,552.11 | 1.78% | 20,340 |
| Sep 23, 2025 | 1,551.20 | 1,567.50 | 1,497.89 | 1,524.99 | 1,524.99 | -0.46% | 13,097 |
| Sep 22, 2025 | 1,544.20 | 1,569.90 | 1,505.87 | 1,532.00 | 1,532.00 | -0.53% | 10,062 |
| Sep 19, 2025 | 1,547.79 | 1,558.80 | 1,516.50 | 1,540.17 | 1,540.17 | 0.87% | 13,239 |
| Sep 18, 2025 | 1,551.29 | 1,564.50 | 1,511.13 | 1,526.83 | 1,526.83 | -0.41% | 13,005 |
| Sep 17, 2025 | 1,524.64 | 1,560.38 | 1,516.78 | 1,533.11 | 1,533.11 | 1.87% | 12,107 |
| Sep 16, 2025 | 1,534.07 | 1,577.00 | 1,505.02 | 1,505.02 | 1,505.02 | -2.44% | 7,345 |
| Sep 15, 2025 | 1,521.66 | 1,550.59 | 1,500.00 | 1,542.66 | 1,542.66 | 3.23% | 5,923 |
| Sep 12, 2025 | 1,567.00 | 1,627.00 | 1,494.43 | 1,494.43 | 1,494.43 | -5.62% | 7,614 |
| Sep 11, 2025 | 1,528.95 | 1,583.39 | 1,524.48 | 1,583.39 | 1,583.39 | 4.31% | 3,547 |
| Sep 10, 2025 | 1,547.80 | 1,563.33 | 1,513.06 | 1,517.96 | 1,517.96 | -1.57% | 16,241 |
| Sep 9, 2025 | 1,572.32 | 1,572.32 | 1,528.58 | 1,542.20 | 1,542.20 | -0.82% | 5,372 |
| Sep 8, 2025 | 1,539.41 | 1,565.59 | 1,529.00 | 1,554.88 | 1,554.88 | 0.84% | 6,129 |
| Sep 5, 2025 | 1,540.15 | 1,570.00 | 1,530.00 | 1,542.00 | 1,542.00 | -0.20% | 6,789 |
| Sep 4, 2025 | 1,565.00 | 1,583.93 | 1,525.38 | 1,545.12 | 1,545.12 | 0.05% | 7,962 |
| Sep 3, 2025 | 1,525.30 | 1,590.02 | 1,522.01 | 1,544.36 | 1,544.36 | 1.27% | 14,966 |
| Sep 2, 2025 | 1,549.85 | 1,637.50 | 1,524.48 | 1,525.00 | 1,525.00 | -2.35% | 5,869 |
| Aug 29, 2025 | 1,571.78 | 1,648.80 | 1,556.17 | 1,561.67 | 1,561.67 | -1.76% | 6,875 |
| Aug 28, 2025 | 1,589.00 | 1,634.00 | 1,560.00 | 1,589.67 | 1,589.67 | 0.32% | 15,830 |
| Aug 27, 2025 | 1,553.52 | 1,592.13 | 1,523.22 | 1,584.58 | 1,584.58 | 1.50% | 13,028 |
| Aug 26, 2025 | 1,515.30 | 1,572.74 | 1,515.30 | 1,561.14 | 1,561.14 | 1.71% | 22,756 |
| Aug 25, 2025 | 1,539.90 | 1,565.42 | 1,505.85 | 1,534.91 | 1,534.91 | 0.85% | 24,211 |
| Aug 22, 2025 | 1,507.11 | 1,558.80 | 1,492.05 | 1,522.00 | 1,522.00 | 1.59% | 18,764 |
| Aug 21, 2025 | 1,523.84 | 1,524.00 | 1,471.45 | 1,498.20 | 1,498.20 | -1.36% | 23,293 |
| Aug 20, 2025 | 1,540.00 | 1,544.25 | 1,496.12 | 1,518.92 | 1,518.92 | -0.73% | 13,162 |
| Aug 19, 2025 | 1,525.00 | 1,559.67 | 1,383.00 | 1,530.02 | 1,530.02 | 1.19% | 15,891 |