Biglari Holdings Inc. (BH.A)
NYSE: BH.A · Real-Time Price · USD
1,374.65
-47.91 (-3.37%)
May 20, 2026, 4:00 PM EDT - Market closed
Biglari Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 1,538.71 | 1,597.21 | 1,531.39 | 1,583.35 | 1,583.35 | 2.92% | 21,507 |
| May 5, 2026 | 1,528.13 | 1,553.11 | 1,513.00 | 1,538.40 | 1,538.40 | 0.50% | 31,267 |
| May 4, 2026 | 1,546.00 | 1,546.00 | 1,465.00 | 1,530.68 | 1,530.68 | -0.95% | 28,722 |
| May 1, 2026 | 1,651.00 | 1,651.00 | 1,511.70 | 1,545.39 | 1,545.39 | -5.20% | 24,645 |
| Apr 30, 2026 | 1,588.39 | 1,650.00 | 1,575.00 | 1,630.19 | 1,630.19 | 3.31% | 18,591 |
| Apr 29, 2026 | 1,640.01 | 1,650.00 | 1,556.65 | 1,577.98 | 1,577.98 | -4.74% | 28,714 |
| Apr 28, 2026 | 1,678.97 | 1,678.97 | 1,630.00 | 1,656.55 | 1,656.55 | -0.18% | 30,451 |
| Apr 27, 2026 | 1,662.21 | 1,699.00 | 1,641.00 | 1,659.50 | 1,659.50 | -1.44% | 20,326 |
| Apr 24, 2026 | 1,672.10 | 1,703.05 | 1,630.25 | 1,683.78 | 1,683.78 | 0.64% | 22,455 |
| Apr 23, 2026 | 1,635.00 | 1,677.00 | 1,613.00 | 1,673.01 | 1,673.01 | 1.16% | 19,671 |
| Apr 22, 2026 | 1,618.00 | 1,677.04 | 1,603.00 | 1,653.86 | 1,653.86 | 1.49% | 15,404 |
| 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 | 1,770.89 | 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% | 15,846 |
| Apr 6, 2026 | 1,800.76 | 1,805.99 | 1,747.72 | 1,797.05 | 1,797.05 | 0.87% | 10,002 |
| 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% | 21,648 |
| 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 |