Biglari Holdings Inc. (BH.A)
NYSE: BH.A · Real-Time Price · USD
1,913.70
-50.01 (-2.55%)
At close: Aug 13, 2026, 4:00 PM EDT
1,913.69
-0.01 (0.00%)
After-hours: Aug 13, 2026, 7:34 PM EDT
Biglari Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |