Biglari Holdings Inc. (BH.A)
NYSE: BH.A · Real-Time Price · USD
1,909.70
+20.81 (1.10%)
Jul 20, 2026, 4:00 PM EDT - Market closed
Biglari Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 2,068.97 | 2,136.59 | 2,013.41 | 2,051.50 | 2,051.50 | 0.81% | 21,432 |
| Jul 8, 2026 | 2,099.06 | 2,099.06 | 1,993.00 | 2,034.97 | 2,034.97 | -1.91% | 21,162 |
| Jul 7, 2026 | 2,154.88 | 2,179.98 | 2,038.01 | 2,074.61 | 2,074.61 | -2.53% | 18,443 |
| Jul 6, 2026 | 2,145.00 | 2,198.00 | 2,095.66 | 2,128.42 | 2,128.42 | -0.03% | 13,614 |
| Jul 2, 2026 | 2,151.89 | 2,157.00 | 1,975.61 | 2,128.99 | 2,128.99 | -0.21% | 10,279 |
| Jul 1, 2026 | 2,126.00 | 2,188.00 | 2,073.19 | 2,133.53 | 2,133.53 | 1.37% | 20,425 |
| Jun 30, 2026 | 2,140.83 | 2,174.10 | 2,035.86 | 2,104.68 | 2,104.68 | -2.43% | 4,807 |
| Jun 29, 2026 | 2,027.45 | 2,183.96 | 1,975.00 | 2,157.10 | 2,157.10 | 7.99% | 7,905 |
| Jun 26, 2026 | 1,889.00 | 2,018.00 | 1,866.75 | 1,997.49 | 1,997.49 | 6.45% | 18,392 |
| Jun 25, 2026 | 1,837.97 | 1,904.15 | 1,791.60 | 1,876.54 | 1,876.54 | 3.57% | 21,313 |
| Jun 24, 2026 | 1,789.49 | 1,830.58 | 1,773.01 | 1,811.79 | 1,811.79 | 2.77% | 20,502 |
| Jun 23, 2026 | 1,717.00 | 1,786.59 | 1,716.50 | 1,763.04 | 1,763.04 | 1.79% | 24,211 |
| Jun 22, 2026 | 1,702.78 | 1,743.23 | 1,677.83 | 1,731.97 | 1,731.97 | 0.66% | 22,259 |
| Jun 18, 2026 | 1,746.01 | 1,803.97 | 1,675.01 | 1,720.64 | 1,720.64 | -1.30% | 16,063 |
| Jun 17, 2026 | 1,746.55 | 1,785.99 | 1,712.70 | 1,743.22 | 1,743.22 | -1.65% | 22,642 |
| Jun 16, 2026 | 1,790.00 | 1,807.01 | 1,749.40 | 1,772.47 | 1,772.47 | -1.25% | 12,650 |
| Jun 15, 2026 | 1,807.00 | 1,867.80 | 1,691.01 | 1,794.97 | 1,794.97 | 0.75% | 12,137 |
| Jun 12, 2026 | 1,814.99 | 1,834.00 | 1,767.32 | 1,781.60 | 1,781.60 | -0.84% | 17,055 |
| Jun 11, 2026 | 1,630.20 | 1,796.66 | 1,620.00 | 1,796.66 | 1,796.66 | 9.31% | 14,944 |
| Jun 10, 2026 | 1,638.00 | 1,685.20 | 1,611.00 | 1,643.62 | 1,643.62 | 0.18% | 24,240 |
| Jun 9, 2026 | 1,599.75 | 1,647.00 | 1,555.00 | 1,640.74 | 1,640.74 | 3.99% | 22,974 |
| Jun 8, 2026 | 1,567.29 | 1,622.49 | 1,565.00 | 1,577.75 | 1,577.75 | -0.43% | 23,050 |
| Jun 5, 2026 | 1,550.70 | 1,590.48 | 1,510.00 | 1,584.55 | 1,584.55 | 3.16% | 13,800 |
| Jun 4, 2026 | 1,553.57 | 1,589.89 | 1,479.00 | 1,536.02 | 1,536.02 | -0.42% | 16,339 |
| Jun 3, 2026 | 1,525.59 | 1,563.00 | 1,488.00 | 1,542.57 | 1,542.57 | 0.98% | 17,842 |
| Jun 2, 2026 | 1,490.00 | 1,527.77 | 1,452.00 | 1,527.59 | 1,527.59 | 1.23% | 18,944 |
| Jun 1, 2026 | 1,497.80 | 1,549.70 | 1,460.00 | 1,509.00 | 1,509.00 | 1.30% | 21,135 |
| May 29, 2026 | 1,480.20 | 1,549.24 | 1,457.48 | 1,489.60 | 1,489.60 | 1.74% | 18,128 |
| May 28, 2026 | 1,438.00 | 1,469.97 | 1,383.00 | 1,464.15 | 1,464.15 | 0.41% | 9,240 |
| May 27, 2026 | 1,463.34 | 1,511.00 | 1,428.10 | 1,458.20 | 1,458.20 | 0.65% | 23,556 |
| May 26, 2026 | 1,467.97 | 1,467.97 | 1,410.00 | 1,448.72 | 1,448.72 | 0.17% | 15,794 |
| May 22, 2026 | 1,444.70 | 1,467.99 | 1,381.84 | 1,446.28 | 1,446.28 | -0.49% | 19,429 |
| May 21, 2026 | 1,354.03 | 1,453.34 | 1,327.00 | 1,453.34 | 1,453.34 | 5.72% | 25,111 |
| May 20, 2026 | 1,426.10 | 1,437.50 | 1,355.00 | 1,374.65 | 1,374.65 | -3.37% | 25,479 |
| May 19, 2026 | 1,423.67 | 1,446.62 | 1,393.00 | 1,422.56 | 1,422.56 | -1.02% | 22,718 |
| May 18, 2026 | 1,386.45 | 1,442.85 | 1,373.00 | 1,437.17 | 1,437.17 | 2.80% | 21,557 |
| May 15, 2026 | 1,376.07 | 1,439.66 | 1,362.00 | 1,398.01 | 1,398.01 | 3.26% | 26,247 |
| May 14, 2026 | 1,367.00 | 1,388.00 | 1,280.68 | 1,353.93 | 1,353.93 | 0.30% | 19,873 |
| May 13, 2026 | 1,331.12 | 1,399.00 | 1,319.67 | 1,349.92 | 1,349.92 | 0.22% | 19,035 |
| May 12, 2026 | 1,329.52 | 1,370.28 | 1,283.01 | 1,346.96 | 1,346.96 | 0.98% | 11,154 |
| May 11, 2026 | 1,566.00 | 1,583.00 | 1,238.00 | 1,333.84 | 1,333.84 | -16.83% | 18,536 |
| May 8, 2026 | 1,610.04 | 1,627.11 | 1,562.00 | 1,603.77 | 1,603.77 | 0.72% | 27,089 |
| May 7, 2026 | 1,574.80 | 1,601.00 | 1,537.35 | 1,592.36 | 1,592.36 | 0.57% | 23,217 |