Skip to main content
logo
Biglari Holdings Inc. (BH.A)
NYSE: BH.A · Real-Time Price · USD
1,817.83
+41.03 (2.31%)
Mar 4, 2026, 4:00 PM EST - Market closed

Biglari Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20261,762.791,848.001,760.001,817.831,817.832.31%17,884
Mar 3, 20261,800.001,838.511,718.331,776.801,776.80-2.16%11,248
Mar 2, 20261,966.041,986.741,773.791,815.951,815.95-8.71%15,795
Feb 27, 20261,993.552,009.551,930.011,989.151,989.15-1.94%24,191
Feb 26, 20261,999.392,070.001,999.002,028.492,028.492.02%13,189
Feb 25, 20262,023.422,037.001,970.731,988.421,988.42-1.36%18,353
Feb 24, 20262,032.002,032.001,973.262,015.822,015.820.69%12,635
Feb 23, 20262,081.912,081.911,948.502,002.012,002.01-3.26%15,038
Feb 20, 20262,098.002,098.001,991.002,069.502,069.50-1.45%16,119
Feb 19, 20262,053.002,127.002,041.002,100.002,100.001.30%13,156
Feb 18, 20262,085.112,160.732,073.022,073.022,073.02-0.17%20,117
Feb 17, 20262,038.792,119.002,038.792,076.602,076.602.74%6,982
Feb 13, 20262,008.682,088.002,008.682,021.302,021.30-0.52%5,990
Feb 12, 20262,164.232,177.012,014.462,031.782,031.78-4.65%15,138
Feb 11, 20262,127.002,150.002,072.702,130.782,130.781.52%3,519
Feb 10, 20262,100.002,117.502,081.002,098.952,098.95-0.26%3,976
Feb 9, 20262,162.772,163.332,081.002,104.332,104.33-1.30%9,147
Feb 6, 20262,047.982,174.002,047.982,132.082,132.085.39%3,990
Feb 5, 20262,026.002,088.381,998.252,023.122,023.12-1.63%9,307
Feb 4, 20262,081.712,120.002,040.922,056.702,056.70-1.82%10,320
Feb 3, 20262,023.672,114.621,990.002,094.802,094.804.95%9,929
Feb 2, 20261,989.902,031.991,955.001,995.991,995.991.38%7,500
Jan 30, 20261,963.872,010.471,918.001,968.821,968.821.54%4,123
Jan 29, 20261,977.832,028.601,926.321,939.041,939.04-2.42%5,486
Jan 28, 20262,036.122,072.501,967.081,987.051,987.05-3.07%5,205
Jan 27, 20262,024.462,096.052,017.062,049.972,049.97-0.38%3,742
Jan 26, 20262,448.002,451.001,956.882,057.872,057.87-15.46%14,041
Jan 23, 20262,425.742,450.002,386.002,434.132,434.130.87%12,774
Jan 22, 20262,480.002,513.002,355.302,413.152,413.15-2.02%16,706
Jan 21, 20262,350.002,468.002,283.002,462.992,462.995.88%22,179
Jan 20, 20262,326.352,439.002,326.302,326.302,326.30-2.20%17,302
Jan 16, 20262,358.142,397.252,312.002,378.722,378.721.51%13,297
Jan 15, 20262,299.952,349.502,267.002,343.232,343.232.83%14,946
Jan 14, 20262,227.822,299.002,204.002,278.792,278.792.29%12,290
Jan 13, 20262,214.952,249.902,146.002,227.822,227.821.56%24,839
Jan 12, 20262,159.952,209.012,112.502,193.552,193.552.03%9,391
Jan 9, 20262,143.002,161.052,056.002,150.002,150.001.38%12,417
Jan 8, 20261,997.302,135.501,979.982,120.702,120.704.99%14,211
Jan 7, 20261,960.992,041.501,923.002,019.902,019.903.73%19,323
Jan 6, 20261,837.671,972.171,837.001,947.281,947.285.88%15,604
Jan 5, 20261,831.721,860.371,814.001,839.081,839.081.27%22,138
Jan 2, 20261,760.791,817.001,742.001,816.091,816.094.37%22,493
Dec 31, 20251,768.191,775.201,718.351,740.051,740.05-1.74%22,738
Dec 30, 20251,825.331,826.601,770.251,770.811,770.81-2.95%22,407
Dec 29, 20251,850.001,861.681,801.001,824.561,824.56-0.89%29,622
Dec 26, 20251,883.111,883.111,819.001,841.011,841.01-1.87%23,471
Dec 24, 20251,877.801,894.001,831.931,876.031,876.03-0.24%11,807
Dec 23, 20251,793.001,897.591,770.001,880.551,880.555.92%19,200
Dec 22, 20251,736.151,803.001,734.001,775.511,775.511.35%21,743
Dec 19, 20251,690.121,751.931,690.121,751.931,751.933.01%26,915