Biglari Holdings Inc. (BH.A)
NYSE: BH.A · Real-Time Price · USD
1,585.00
+2.00 (0.13%)
Dec 4, 2025, 4:00 PM EST - Market closed
Biglari Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |