Biglari Holdings Inc. (BH.A)
NYSE: BH.A · Real-Time Price · USD
1,671.00
-2.01 (-0.12%)
Apr 24, 2026, 11:51 AM EDT - Market open
Biglari Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1,672.10 | 1,678.04 | 1,630.25 | 1,673.00 | - | - | 9,712 |
| Apr 23, 2026 | 1,635.00 | 1,677.00 | 1,613.00 | 1,673.01 | 1,673.01 | 1.16% | 19,670 |
| Apr 22, 2026 | 1,618.00 | 1,677.04 | 1,603.00 | 1,653.86 | 1,653.86 | 1.49% | 15,403 |
| Apr 21, 2026 | 1,572.09 | 1,629.60 | 1,553.65 | 1,629.60 | 1,629.60 | 4.20% | 16,990 |
| Apr 20, 2026 | 1,660.12 | 1,675.00 | 1,550.62 | 1,563.88 | 1,563.88 | -7.00% | 21,586 |
| Apr 17, 2026 | 1,715.00 | 1,770.88 | 1,673.50 | 1,681.57 | 1,681.57 | -0.81% | 17,994 |
| Apr 16, 2026 | 1,790.85 | 1,790.85 | 1,688.80 | 1,695.26 | 1,695.26 | -4.16% | 15,138 |
| Apr 15, 2026 | 1,789.12 | 1,812.98 | 1,758.89 | 1,768.85 | 1,768.85 | -1.62% | 19,416 |
| Apr 14, 2026 | 1,774.01 | 1,800.00 | 1,760.50 | 1,797.89 | 1,797.89 | 1.46% | 11,875 |
| Apr 13, 2026 | 1,742.65 | 1,784.13 | 1,729.23 | 1,771.99 | 1,771.99 | 1.33% | 8,157 |
| Apr 10, 2026 | 1,755.50 | 1,783.00 | 1,725.00 | 1,748.76 | 1,748.76 | -1.31% | 6,640 |
| Apr 9, 2026 | 1,823.00 | 1,860.00 | 1,636.02 | 1,771.96 | 1,771.96 | -3.86% | 14,217 |
| Apr 8, 2026 | 1,855.00 | 1,914.00 | 1,823.31 | 1,843.19 | 1,843.19 | 3.03% | 18,309 |
| Apr 7, 2026 | 1,780.00 | 1,815.12 | 1,770.73 | 1,789.02 | 1,789.02 | -0.45% | 15,844 |
| Apr 6, 2026 | 1,800.76 | 1,805.99 | 1,747.72 | 1,797.05 | 1,797.05 | 0.87% | 10,001 |
| Apr 2, 2026 | 1,757.51 | 1,800.17 | 1,720.24 | 1,781.51 | 1,781.51 | 1.23% | 18,390 |
| Apr 1, 2026 | 1,751.01 | 1,780.00 | 1,713.61 | 1,759.93 | 1,759.93 | 0.99% | 16,588 |
| Mar 31, 2026 | 1,700.00 | 1,750.13 | 1,673.28 | 1,742.69 | 1,742.69 | 5.11% | 16,099 |
| Mar 30, 2026 | 1,685.32 | 1,685.93 | 1,623.00 | 1,658.03 | 1,658.03 | 2.98% | 10,123 |
| Mar 27, 2026 | 1,657.02 | 1,684.00 | 1,607.00 | 1,610.02 | 1,610.02 | -4.21% | 12,762 |
| Mar 26, 2026 | 1,684.47 | 1,722.00 | 1,643.48 | 1,680.82 | 1,680.82 | 0.47% | 12,490 |
| Mar 25, 2026 | 1,725.00 | 1,738.84 | 1,648.17 | 1,672.91 | 1,672.91 | -1.95% | 15,776 |
| Mar 24, 2026 | 1,700.97 | 1,759.37 | 1,695.44 | 1,706.20 | 1,706.20 | -1.09% | 13,311 |
| Mar 23, 2026 | 1,693.01 | 1,761.05 | 1,685.02 | 1,724.97 | 1,724.97 | 2.89% | 21,642 |
| Mar 20, 2026 | 1,687.15 | 1,715.00 | 1,624.79 | 1,676.44 | 1,676.44 | -1.71% | 14,822 |
| Mar 19, 2026 | 1,589.00 | 1,728.92 | 1,584.00 | 1,705.64 | 1,705.64 | 5.50% | 15,533 |
| Mar 18, 2026 | 1,620.00 | 1,645.93 | 1,584.51 | 1,616.73 | 1,616.73 | -1.35% | 38,046 |
| Mar 17, 2026 | 1,610.71 | 1,695.00 | 1,602.71 | 1,638.81 | 1,638.81 | 2.78% | 18,095 |
| Mar 16, 2026 | 1,603.02 | 1,635.18 | 1,567.26 | 1,594.42 | 1,594.42 | -0.16% | 17,941 |
| Mar 13, 2026 | 1,651.39 | 1,654.00 | 1,586.95 | 1,597.04 | 1,597.04 | -2.41% | 13,346 |
| Mar 12, 2026 | 1,696.84 | 1,699.00 | 1,624.00 | 1,636.40 | 1,636.40 | -3.58% | 24,186 |
| Mar 11, 2026 | 1,712.00 | 1,735.00 | 1,649.38 | 1,697.14 | 1,697.14 | 0.23% | 35,409 |
| Mar 10, 2026 | 1,650.88 | 1,705.00 | 1,604.00 | 1,693.33 | 1,693.33 | 1.79% | 17,386 |
| Mar 9, 2026 | 1,671.96 | 1,705.13 | 1,588.00 | 1,663.51 | 1,663.51 | -0.92% | 15,751 |
| Mar 6, 2026 | 1,785.00 | 1,785.00 | 1,656.83 | 1,678.97 | 1,678.97 | -6.39% | 32,884 |
| Mar 5, 2026 | 1,790.56 | 1,835.00 | 1,739.00 | 1,793.54 | 1,793.54 | -1.34% | 22,721 |
| Mar 4, 2026 | 1,762.79 | 1,848.00 | 1,760.00 | 1,817.83 | 1,817.83 | 2.31% | 17,884 |
| Mar 3, 2026 | 1,800.00 | 1,838.51 | 1,718.33 | 1,776.80 | 1,776.80 | -2.16% | 11,248 |
| Mar 2, 2026 | 1,966.04 | 1,986.74 | 1,773.79 | 1,815.95 | 1,815.95 | -8.71% | 15,795 |
| Feb 27, 2026 | 1,993.55 | 2,009.55 | 1,930.01 | 1,989.15 | 1,989.15 | -1.94% | 24,191 |
| Feb 26, 2026 | 1,999.39 | 2,070.00 | 1,999.00 | 2,028.49 | 2,028.49 | 2.02% | 13,189 |
| Feb 25, 2026 | 2,023.42 | 2,037.00 | 1,970.73 | 1,988.42 | 1,988.42 | -1.36% | 18,353 |
| Feb 24, 2026 | 2,032.00 | 2,032.00 | 1,973.26 | 2,015.82 | 2,015.82 | 0.69% | 12,635 |
| Feb 23, 2026 | 2,081.91 | 2,081.91 | 1,948.50 | 2,002.01 | 2,002.01 | -3.26% | 15,038 |
| Feb 20, 2026 | 2,098.00 | 2,098.00 | 1,991.00 | 2,069.50 | 2,069.50 | -1.45% | 16,119 |
| Feb 19, 2026 | 2,053.00 | 2,127.00 | 2,041.00 | 2,100.00 | 2,100.00 | 1.30% | 13,156 |
| Feb 18, 2026 | 2,085.11 | 2,160.73 | 2,073.02 | 2,073.02 | 2,073.02 | -0.17% | 20,117 |
| Feb 17, 2026 | 2,038.79 | 2,119.00 | 2,038.79 | 2,076.60 | 2,076.60 | 2.74% | 6,982 |
| Feb 13, 2026 | 2,008.68 | 2,088.00 | 2,008.68 | 2,021.30 | 2,021.30 | -0.52% | 5,990 |
| Feb 12, 2026 | 2,164.23 | 2,177.01 | 2,014.46 | 2,031.78 | 2,031.78 | -4.65% | 15,138 |