Skip to main content
logo
Biglari Holdings Inc. (BH.A)
NYSE: BH.A · Real-Time Price · USD
1,610.02
-70.80 (-4.21%)
At close: Mar 27, 2026, 4:00 PM EDT
1,614.09
+4.07 (0.25%)
After-hours: Mar 27, 2026, 7:00 PM EDT

Biglari Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20261,657.021,684.001,607.001,610.021,610.02-4.21%12,762
Mar 26, 20261,684.471,722.001,643.481,680.821,680.820.47%12,490
Mar 25, 20261,725.001,738.841,648.171,672.911,672.91-1.95%15,776
Mar 24, 20261,700.971,759.371,695.441,706.201,706.20-1.09%13,311
Mar 23, 20261,693.011,761.051,685.021,724.971,724.972.89%21,642
Mar 20, 20261,687.151,715.001,624.791,676.441,676.44-1.71%14,822
Mar 19, 20261,589.001,728.921,584.001,705.641,705.645.50%15,533
Mar 18, 20261,620.001,645.931,584.511,616.731,616.73-1.35%38,046
Mar 17, 20261,610.711,695.001,602.711,638.811,638.812.78%18,095
Mar 16, 20261,603.021,635.181,567.261,594.421,594.42-0.16%17,941
Mar 13, 20261,651.391,654.001,586.951,597.041,597.04-2.41%13,346
Mar 12, 20261,696.841,699.001,624.001,636.401,636.40-3.58%24,186
Mar 11, 20261,712.001,735.001,649.381,697.141,697.140.23%35,409
Mar 10, 20261,650.881,705.001,604.001,693.331,693.331.79%17,386
Mar 9, 20261,671.961,705.131,588.001,663.511,663.51-0.92%15,751
Mar 6, 20261,785.001,785.001,656.831,678.971,678.97-6.39%32,884
Mar 5, 20261,790.561,835.001,739.001,793.541,793.54-1.34%22,721
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