Biglari Holdings Inc. (BH.A)
NYSE: BH.A · Real-Time Price · USD
2,105.32
+74.34 (3.66%)
Oct 16, 2026, 4:00 PM EDT - Market closed
Biglari Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 2,032.94 | 2,105.32 | 2,019.75 | 2,105.32 | 2,105.32 | 3.66% | 29,628 |
| Oct 15, 2026 | 1,933.92 | 2,036.88 | 1,926.86 | 2,030.98 | 2,030.98 | 6.67% | 34,430 |
| Oct 14, 2026 | 1,886.77 | 1,936.54 | 1,879.76 | 1,903.94 | 1,903.94 | 0.27% | 42,580 |
| Oct 13, 2026 | 1,815.73 | 1,916.75 | 1,799.23 | 1,898.77 | 1,898.77 | 4.99% | 34,040 |
| Oct 12, 2026 | 1,813.63 | 1,821.00 | 1,778.50 | 1,808.58 | 1,808.58 | 0.53% | 28,925 |
| Oct 9, 2026 | 1,809.86 | 1,816.31 | 1,768.57 | 1,799.11 | 1,799.11 | -0.47% | 40,409 |
| Oct 8, 2026 | 1,828.00 | 1,854.99 | 1,801.00 | 1,807.57 | 1,807.57 | -0.88% | 56,462 |
| Oct 7, 2026 | 1,837.00 | 1,856.00 | 1,800.53 | 1,823.62 | 1,823.62 | -0.96% | 44,293 |
| Oct 6, 2026 | 1,833.23 | 1,872.00 | 1,818.28 | 1,841.31 | 1,841.31 | 1.09% | 34,929 |
| Oct 5, 2026 | 1,832.00 | 1,856.53 | 1,809.66 | 1,821.48 | 1,821.48 | 0.10% | 33,142 |
| Oct 2, 2026 | 1,829.82 | 1,829.82 | 1,774.00 | 1,819.66 | 1,819.66 | 1.91% | 34,858 |
| Oct 1, 2026 | 1,736.00 | 1,815.25 | 1,716.00 | 1,785.49 | 1,785.49 | 2.85% | 42,541 |
| Sep 30, 2026 | 1,738.45 | 1,738.45 | 1,674.50 | 1,736.00 | 1,736.00 | 2.46% | 30,894 |
| Sep 29, 2026 | 1,707.84 | 1,742.17 | 1,678.50 | 1,694.33 | 1,694.33 | -0.69% | 36,326 |
| Sep 28, 2026 | 1,724.22 | 1,743.50 | 1,689.01 | 1,706.17 | 1,706.17 | -1.05% | 33,407 |
| Sep 25, 2026 | 1,734.50 | 1,744.50 | 1,699.75 | 1,724.22 | 1,724.22 | 0.16% | 40,747 |
| Sep 24, 2026 | 1,767.01 | 1,804.58 | 1,718.77 | 1,721.41 | 1,721.41 | -1.58% | 50,382 |
| Sep 23, 2026 | 1,732.59 | 1,750.01 | 1,685.00 | 1,749.11 | 1,749.11 | 0.37% | 42,080 |
| Sep 22, 2026 | 1,742.31 | 1,768.00 | 1,710.81 | 1,742.68 | 1,742.68 | 1.40% | 42,474 |
| Sep 21, 2026 | 1,739.97 | 1,768.30 | 1,683.03 | 1,718.59 | 1,718.59 | 0.64% | 37,357 |
| Sep 18, 2026 | 1,734.03 | 1,741.00 | 1,686.50 | 1,707.65 | 1,707.65 | -2.18% | 40,781 |
| Sep 17, 2026 | 1,779.43 | 1,787.01 | 1,714.00 | 1,745.74 | 1,745.74 | -1.15% | 42,335 |
| Sep 16, 2026 | 1,749.62 | 1,793.00 | 1,746.62 | 1,766.01 | 1,766.01 | -0.15% | 40,862 |
| Sep 15, 2026 | 1,813.47 | 1,835.69 | 1,692.50 | 1,768.61 | 1,768.61 | -2.97% | 30,562 |
| Sep 14, 2026 | 1,820.00 | 1,886.50 | 1,819.00 | 1,822.69 | 1,822.69 | -1.27% | 23,483 |
| Sep 11, 2026 | 1,805.00 | 1,848.00 | 1,783.00 | 1,846.18 | 1,846.18 | 3.02% | 25,118 |
| Sep 10, 2026 | 1,794.92 | 1,805.44 | 1,772.50 | 1,792.06 | 1,792.06 | -0.92% | 21,565 |
| Sep 9, 2026 | 1,767.20 | 1,819.50 | 1,730.59 | 1,808.74 | 1,808.74 | 1.78% | 17,754 |
| Sep 8, 2026 | 1,952.21 | 1,969.99 | 1,763.44 | 1,777.18 | 1,777.18 | -7.83% | 19,958 |
| Sep 4, 2026 | 1,918.00 | 1,970.33 | 1,905.00 | 1,928.21 | 1,928.21 | -0.77% | 19,780 |
| Sep 3, 2026 | 1,999.00 | 1,999.95 | 1,943.14 | 1,943.14 | 1,943.14 | -1.48% | 13,474 |
| Sep 2, 2026 | 1,975.00 | 1,996.83 | 1,943.60 | 1,972.39 | 1,972.39 | - | 15,726 |
| Sep 1, 2026 | 1,968.68 | 1,978.74 | 1,922.50 | 1,972.44 | 1,972.44 | 0.77% | 23,011 |
| Aug 31, 2026 | 1,906.00 | 1,981.07 | 1,906.00 | 1,957.33 | 1,957.33 | 2.71% | 15,002 |
| Aug 28, 2026 | 1,938.75 | 1,959.50 | 1,876.50 | 1,905.68 | 1,905.68 | -0.80% | 29,314 |
| Aug 27, 2026 | 1,945.00 | 1,974.00 | 1,921.09 | 1,921.09 | 1,921.09 | -1.71% | 24,606 |
| Aug 26, 2026 | 1,944.09 | 1,979.51 | 1,915.78 | 1,954.61 | 1,954.61 | 0.38% | 14,584 |
| Aug 25, 2026 | 1,931.83 | 1,963.50 | 1,909.15 | 1,947.23 | 1,947.23 | 0.76% | 14,156 |
| Aug 24, 2026 | 1,987.00 | 1,999.99 | 1,922.63 | 1,932.49 | 1,932.49 | -0.99% | 12,568 |
| Aug 21, 2026 | 2,001.00 | 2,010.76 | 1,916.95 | 1,951.85 | 1,951.85 | -1.84% | 8,985 |
| Aug 20, 2026 | 1,966.89 | 2,004.62 | 1,946.01 | 1,988.42 | 1,988.42 | 0.80% | 23,533 |
| Aug 19, 2026 | 1,958.79 | 1,999.78 | 1,940.78 | 1,972.63 | 1,972.63 | 0.52% | 8,213 |
| Aug 18, 2026 | 1,974.08 | 2,004.00 | 1,930.55 | 1,962.51 | 1,962.51 | -0.59% | 9,922 |
| Aug 17, 2026 | 1,934.99 | 2,000.47 | 1,852.20 | 1,974.08 | 1,974.08 | 3.56% | 13,318 |
| Aug 14, 2026 | 1,933.00 | 1,964.99 | 1,881.00 | 1,906.25 | 1,906.25 | -0.39% | 13,949 |
| Aug 13, 2026 | 1,976.86 | 2,016.00 | 1,910.49 | 1,913.70 | 1,913.70 | -2.55% | 13,849 |
| Aug 12, 2026 | 1,889.36 | 1,971.00 | 1,875.00 | 1,963.71 | 1,963.71 | 3.09% | 20,755 |
| Aug 11, 2026 | 1,899.50 | 2,003.00 | 1,898.25 | 1,904.76 | 1,904.76 | -1.38% | 24,661 |
| Aug 10, 2026 | 1,985.03 | 1,985.03 | 1,865.00 | 1,931.50 | 1,931.50 | -0.12% | 23,619 |
| Aug 7, 2026 | 1,916.33 | 1,990.00 | 1,869.00 | 1,933.77 | 1,933.77 | -0.29% | 40,902 |