Biglari Holdings Inc. (BH.A)
NYSE: BH.A · Real-Time Price · USD
1,841.01
-35.02 (-1.87%)
At close: Dec 26, 2025, 4:00 PM EST
1,806.14
-34.87 (-1.89%)
After-hours: Dec 26, 2025, 7:15 PM EST
Biglari Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 1,883.11 | 1,883.11 | 1,819.00 | 1,841.01 | 1,841.01 | -1.87% | 23,471 |
| Dec 24, 2025 | 1,877.80 | 1,894.00 | 1,831.93 | 1,876.03 | 1,876.03 | -0.24% | 11,807 |
| Dec 23, 2025 | 1,793.00 | 1,897.59 | 1,770.00 | 1,880.55 | 1,880.55 | 5.92% | 19,200 |
| Dec 22, 2025 | 1,736.15 | 1,803.00 | 1,734.00 | 1,775.51 | 1,775.51 | 1.35% | 21,743 |
| Dec 19, 2025 | 1,690.12 | 1,751.93 | 1,690.12 | 1,751.93 | 1,751.93 | 3.01% | 26,915 |
| Dec 18, 2025 | 1,654.57 | 1,712.52 | 1,646.46 | 1,700.66 | 1,700.66 | 4.89% | 24,319 |
| Dec 17, 2025 | 1,629.99 | 1,653.00 | 1,555.00 | 1,621.37 | 1,621.37 | 0.15% | 25,642 |
| Dec 16, 2025 | 1,615.71 | 1,659.12 | 1,580.00 | 1,618.98 | 1,618.98 | 1.02% | 28,344 |
| Dec 15, 2025 | 1,720.00 | 1,720.00 | 1,602.55 | 1,602.56 | 1,602.56 | -6.07% | 36,929 |
| Dec 12, 2025 | 1,650.00 | 1,721.00 | 1,648.02 | 1,706.20 | 1,706.20 | 3.15% | 29,330 |
| Dec 11, 2025 | 1,660.00 | 1,699.95 | 1,636.69 | 1,654.02 | 1,654.02 | -0.15% | 38,475 |
| Dec 10, 2025 | 1,654.55 | 1,668.00 | 1,616.07 | 1,656.47 | 1,656.47 | 0.55% | 25,537 |
| Dec 9, 2025 | 1,604.82 | 1,661.01 | 1,584.61 | 1,647.46 | 1,647.46 | 2.97% | 25,144 |
| Dec 8, 2025 | 1,542.36 | 1,624.99 | 1,539.00 | 1,600.01 | 1,600.01 | 5.11% | 42,945 |
| Dec 5, 2025 | 1,575.80 | 1,599.36 | 1,522.26 | 1,522.26 | 1,522.26 | -3.96% | 19,810 |
| Dec 4, 2025 | 1,569.00 | 1,587.50 | 1,533.15 | 1,585.00 | 1,585.00 | 0.13% | 29,662 |
| Dec 3, 2025 | 1,567.43 | 1,594.09 | 1,522.04 | 1,583.00 | 1,583.00 | 2.00% | 29,646 |
| Dec 2, 2025 | 1,530.00 | 1,562.10 | 1,509.35 | 1,551.96 | 1,551.96 | 2.11% | 14,221 |
| Dec 1, 2025 | 1,543.40 | 1,549.99 | 1,487.50 | 1,519.93 | 1,519.93 | -0.34% | 14,442 |
| Nov 28, 2025 | 1,519.80 | 1,551.70 | 1,507.00 | 1,525.13 | 1,525.13 | 1.46% | 1,769 |
| Nov 26, 2025 | 1,512.63 | 1,539.62 | 1,503.15 | 1,503.15 | 1,503.15 | 0.38% | 1,580 |
| Nov 25, 2025 | 1,446.04 | 1,503.66 | 1,446.04 | 1,497.42 | 1,497.42 | 3.50% | 2,739 |
| Nov 24, 2025 | 1,440.00 | 1,454.99 | 1,376.21 | 1,446.84 | 1,446.84 | 1.88% | 6,306 |
| Nov 21, 2025 | 1,423.74 | 1,458.98 | 1,418.41 | 1,420.13 | 1,420.13 | 0.38% | 5,366 |
| Nov 20, 2025 | 1,495.00 | 1,560.00 | 1,403.50 | 1,414.71 | 1,414.71 | -5.05% | 13,495 |
| Nov 19, 2025 | 1,510.12 | 1,516.01 | 1,464.60 | 1,489.99 | 1,489.99 | -2.05% | 8,818 |
| Nov 18, 2025 | 1,500.00 | 1,545.99 | 1,488.70 | 1,521.14 | 1,521.14 | 1.29% | 7,516 |
| Nov 17, 2025 | 1,525.00 | 1,545.00 | 1,482.05 | 1,501.74 | 1,501.74 | -1.53% | 9,312 |
| Nov 14, 2025 | 1,515.00 | 1,562.00 | 1,501.30 | 1,525.00 | 1,525.00 | -1.61% | 7,481 |
| Nov 13, 2025 | 1,514.45 | 1,563.93 | 1,507.12 | 1,550.00 | 1,550.00 | 0.87% | 8,064 |
| Nov 12, 2025 | 1,620.99 | 1,635.00 | 1,460.10 | 1,536.63 | 1,536.63 | -4.44% | 9,974 |
| Nov 11, 2025 | 1,620.00 | 1,656.00 | 1,601.30 | 1,608.01 | 1,608.01 | -0.35% | 7,967 |
| Nov 10, 2025 | 1,778.21 | 1,778.21 | 1,613.60 | 1,613.60 | 1,613.60 | -8.16% | 4,470 |
| Nov 7, 2025 | 1,750.43 | 1,759.63 | 1,716.00 | 1,756.99 | 1,756.99 | -0.13% | 3,947 |
| Nov 6, 2025 | 1,804.99 | 1,804.99 | 1,755.52 | 1,759.19 | 1,759.19 | -1.57% | 3,228 |
| Nov 5, 2025 | 1,775.00 | 1,815.99 | 1,766.00 | 1,787.30 | 1,787.30 | 1.14% | 3,072 |
| Nov 4, 2025 | 1,706.12 | 1,784.68 | 1,706.12 | 1,767.22 | 1,767.22 | 2.45% | 7,918 |
| Nov 3, 2025 | 1,774.99 | 1,775.56 | 1,724.43 | 1,725.01 | 1,725.01 | -1.61% | 2,204 |
| Oct 31, 2025 | 1,761.97 | 1,784.70 | 1,752.56 | 1,753.24 | 1,753.24 | -0.60% | 1,564 |
| Oct 30, 2025 | 1,780.00 | 1,805.00 | 1,763.24 | 1,763.90 | 1,763.90 | -2.01% | 3,752 |
| Oct 29, 2025 | 1,812.34 | 1,822.00 | 1,786.00 | 1,799.99 | 1,799.99 | -0.83% | 6,552 |
| Oct 28, 2025 | 1,795.56 | 1,850.00 | 1,795.56 | 1,815.13 | 1,815.13 | -0.86% | 5,431 |
| 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 |