Biglari Holdings Inc. (BH.A)
NYSE: BH.A · Real-Time Price · USD
1,707.65
-38.09 (-2.18%)
At close: Sep 18, 2026, 4:00 PM EDT
1,718.29
+10.64 (0.62%)
After-hours: Sep 18, 2026, 7:30 PM EDT
Biglari Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 2,014.81 | 2,045.00 | 1,925.18 | 1,939.33 | 1,939.33 | -2.84% | 34,315 |
| Aug 5, 2026 | 1,922.99 | 2,004.73 | 1,917.00 | 1,996.08 | 1,996.08 | 1.95% | 20,809 |
| Aug 4, 2026 | 1,977.00 | 2,005.47 | 1,935.00 | 1,957.99 | 1,957.99 | -0.15% | 42,172 |
| Aug 3, 2026 | 1,999.70 | 2,090.50 | 1,920.00 | 1,960.85 | 1,960.85 | -1.19% | 34,072 |
| Jul 31, 2026 | 1,990.00 | 2,002.87 | 1,914.11 | 1,984.54 | 1,984.54 | -0.17% | 38,034 |
| Jul 30, 2026 | 1,909.60 | 1,991.00 | 1,848.26 | 1,987.95 | 1,987.95 | 4.26% | 42,610 |
| Jul 29, 2026 | 1,851.00 | 1,975.05 | 1,845.01 | 1,906.66 | 1,906.66 | 1.90% | 28,312 |
| Jul 28, 2026 | 1,867.98 | 1,871.04 | 1,796.77 | 1,871.04 | 1,871.04 | 2.41% | 37,852 |
| Jul 27, 2026 | 1,902.77 | 1,975.50 | 1,813.00 | 1,827.06 | 1,827.06 | -3.14% | 24,282 |
| Jul 24, 2026 | 1,925.00 | 2,000.00 | 1,886.18 | 1,886.21 | 1,886.21 | -2.71% | 52,195 |
| Jul 23, 2026 | 1,867.00 | 1,938.72 | 1,840.34 | 1,938.72 | 1,938.72 | 2.44% | 32,330 |
| Jul 22, 2026 | 1,950.00 | 1,950.00 | 1,862.00 | 1,892.60 | 1,892.60 | -2.80% | 24,746 |
| Jul 21, 2026 | 1,924.85 | 1,991.28 | 1,893.97 | 1,947.07 | 1,947.07 | 1.96% | 48,816 |
| Jul 20, 2026 | 1,877.45 | 1,917.09 | 1,768.85 | 1,909.70 | 1,909.70 | 1.10% | 20,458 |
| Jul 17, 2026 | 1,955.00 | 1,978.00 | 1,864.06 | 1,888.89 | 1,888.89 | -3.57% | 32,871 |
| Jul 16, 2026 | 1,939.21 | 2,005.00 | 1,930.56 | 1,958.76 | 1,958.76 | 0.41% | 23,605 |
| Jul 15, 2026 | 1,950.00 | 2,000.00 | 1,941.61 | 1,950.85 | 1,950.85 | -0.44% | 12,146 |
| Jul 14, 2026 | 1,982.51 | 1,986.00 | 1,925.61 | 1,959.49 | 1,959.49 | -2.14% | 7,646 |
| Jul 13, 2026 | 1,908.00 | 2,002.31 | 1,903.78 | 2,002.31 | 2,002.31 | 5.22% | 20,554 |
| Jul 10, 2026 | 2,035.27 | 2,092.00 | 1,865.93 | 1,902.90 | 1,902.90 | -7.24% | 23,374 |