Biglari Holdings Inc. (BH.A)
NYSE: BH.A · Real-Time Price · USD
1,405.78
+15.66 (1.13%)
Jul 2, 2025, 4:00 PM - Market closed
Biglari Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2025 | 1,389.99 | 1,427.01 | 1,383.00 | 1,405.78 | 1,405.78 | 1.13% | 8,294 |
| Jul 1, 2025 | 1,414.33 | 1,436.77 | 1,376.02 | 1,390.12 | 1,390.12 | -0.73% | 15,709 |
| Jun 30, 2025 | 1,381.53 | 1,412.48 | 1,368.19 | 1,400.36 | 1,400.36 | 0.56% | 14,368 |
| Jun 27, 2025 | 1,372.17 | 1,421.44 | 1,352.68 | 1,392.50 | 1,392.50 | -0.02% | 4,493 |
| Jun 26, 2025 | 1,389.63 | 1,409.00 | 1,375.99 | 1,392.82 | 1,392.82 | 0.58% | 7,226 |
| Jun 25, 2025 | 1,376.99 | 1,430.01 | 1,352.07 | 1,384.81 | 1,384.81 | -0.36% | 16,937 |
| Jun 24, 2025 | 1,428.00 | 1,444.87 | 1,376.73 | 1,389.83 | 1,389.83 | -2.15% | 11,132 |
| Jun 23, 2025 | 1,375.00 | 1,432.00 | 1,374.51 | 1,420.30 | 1,420.30 | 2.25% | 13,062 |
| Jun 20, 2025 | 1,343.10 | 1,399.76 | 1,325.64 | 1,389.00 | 1,389.00 | 3.42% | 11,613 |
| Jun 18, 2025 | 1,320.00 | 1,364.79 | 1,283.48 | 1,343.10 | 1,343.10 | 1.26% | 10,527 |
| Jun 17, 2025 | 1,317.00 | 1,332.22 | 1,297.00 | 1,326.37 | 1,326.37 | 0.25% | 8,624 |
| Jun 16, 2025 | 1,252.00 | 1,330.89 | 1,249.98 | 1,323.00 | 1,323.00 | 6.11% | 7,345 |
| Jun 13, 2025 | 1,256.99 | 1,256.99 | 1,202.68 | 1,246.84 | 1,246.84 | -0.41% | 1,985 |
| Jun 12, 2025 | 1,230.00 | 1,259.97 | 1,218.00 | 1,251.95 | 1,251.95 | 1.03% | 2,536 |
| Jun 11, 2025 | 1,289.98 | 1,300.10 | 1,231.00 | 1,239.16 | 1,239.16 | -4.02% | 2,381 |
| Jun 10, 2025 | 1,285.96 | 1,320.00 | 1,279.14 | 1,291.00 | 1,291.00 | 0.76% | 2,159 |
| Jun 9, 2025 | 1,275.00 | 1,314.00 | 1,271.23 | 1,281.31 | 1,281.31 | 0.57% | 3,428 |
| Jun 6, 2025 | 1,255.01 | 1,277.99 | 1,246.62 | 1,274.00 | 1,274.00 | 1.53% | 3,255 |
| Jun 5, 2025 | 1,256.00 | 1,270.06 | 1,210.28 | 1,254.77 | 1,254.77 | -0.97% | 1,994 |
| Jun 4, 2025 | 1,250.00 | 1,284.00 | 1,243.04 | 1,267.00 | 1,267.00 | 1.60% | 3,941 |
| Jun 3, 2025 | 1,230.00 | 1,269.44 | 1,230.00 | 1,247.00 | 1,247.00 | 2.21% | 2,922 |
| Jun 2, 2025 | 1,215.00 | 1,221.00 | 1,215.00 | 1,219.98 | 1,219.98 | 1.41% | 134 |
| May 30, 2025 | 1,234.00 | 1,234.00 | 1,199.01 | 1,203.01 | 1,203.01 | -2.75% | 656 |
| May 29, 2025 | 1,253.01 | 1,295.00 | 1,237.05 | 1,237.05 | 1,237.05 | -1.82% | 732 |
| May 28, 2025 | 1,255.00 | 1,275.00 | 1,246.20 | 1,259.96 | 1,259.96 | 2.44% | 654 |
| May 27, 2025 | 1,210.38 | 1,243.31 | 1,200.06 | 1,230.00 | 1,230.00 | 1.23% | 773 |
| May 23, 2025 | 1,190.00 | 1,237.50 | 1,190.00 | 1,215.01 | 1,215.01 | 1.25% | 626 |
| May 22, 2025 | 1,200.01 | 1,207.50 | 1,199.99 | 1,200.01 | 1,200.01 | 2.64% | 176 |
| May 21, 2025 | 1,151.21 | 1,169.18 | 1,151.21 | 1,169.18 | 1,169.18 | 0.78% | 132 |
| May 20, 2025 | 1,197.50 | 1,197.50 | 1,160.12 | 1,160.12 | 1,160.12 | -3.12% | 225 |
| May 19, 2025 | 1,210.00 | 1,210.00 | 1,197.47 | 1,197.47 | 1,197.47 | 1.76% | 331 |
| May 16, 2025 | 1,200.00 | 1,204.77 | 1,176.76 | 1,176.76 | 1,176.76 | -1.36% | 185 |
| May 15, 2025 | 1,192.50 | 1,200.00 | 1,177.99 | 1,192.99 | 1,192.99 | 0.42% | 186 |
| May 14, 2025 | 1,195.00 | 1,195.00 | 1,177.20 | 1,188.00 | 1,188.00 | 0.06% | 324 |
| May 13, 2025 | 1,174.99 | 1,187.34 | 1,153.31 | 1,187.34 | 1,187.34 | 1.94% | 321 |
| May 12, 2025 | 1,166.12 | 1,208.80 | 1,155.00 | 1,164.80 | 1,164.80 | -1.46% | 518 |
| May 9, 2025 | 1,185.00 | 1,187.00 | 1,169.80 | 1,182.00 | 1,182.00 | -1.09% | 523 |
| May 8, 2025 | 1,180.00 | 1,222.00 | 1,166.15 | 1,195.00 | 1,195.00 | 1.06% | 10,255 |
| May 7, 2025 | 1,142.56 | 1,182.50 | 1,142.56 | 1,182.50 | 1,182.50 | 2.03% | 2,793 |
| May 6, 2025 | 1,174.90 | 1,174.90 | 1,149.00 | 1,159.00 | 1,159.00 | -1.36% | 1,987 |
| May 5, 2025 | 1,168.44 | 1,182.50 | 1,131.00 | 1,175.00 | 1,175.00 | 0.64% | 1,147 |
| May 2, 2025 | 1,125.16 | 1,194.79 | 1,125.16 | 1,167.50 | 1,167.50 | 2.86% | 4,732 |
| May 1, 2025 | 1,152.02 | 1,178.35 | 1,124.00 | 1,135.00 | 1,135.00 | -1.05% | 1,838 |
| Apr 30, 2025 | 1,186.00 | 1,186.00 | 1,135.01 | 1,147.00 | 1,147.00 | -2.89% | 2,058 |
| Apr 29, 2025 | 1,147.50 | 1,181.18 | 1,147.50 | 1,181.18 | 1,181.18 | 4.07% | 193 |
| Apr 28, 2025 | 1,105.00 | 1,135.00 | 1,105.00 | 1,135.00 | 1,135.00 | 1.54% | 497 |
| Apr 25, 2025 | 1,130.00 | 1,135.00 | 1,102.00 | 1,117.80 | 1,117.80 | -1.34% | 704 |
| Apr 24, 2025 | 1,127.50 | 1,133.00 | 1,127.50 | 1,133.00 | 1,133.00 | 6.17% | 140 |
| Apr 23, 2025 | 1,067.16 | 1,067.16 | 1,067.16 | 1,067.16 | 1,067.16 | - | 117 |
| Apr 22, 2025 | 1,063.52 | 1,070.30 | 1,063.52 | 1,067.16 | 1,067.16 | 0.49% | 103 |