Skip to main content
logo
Biglari Holdings Inc. (BH)
NYSE: BH · Real-Time Price · USD
332.80
+0.27 (0.08%)
At close: Apr 2, 2026, 4:00 PM EDT
334.05
+1.25 (0.38%)
After-hours: Apr 2, 2026, 7:16 PM EDT

Biglari Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 2026324.02341.12322.16332.80332.800.08%57,885
Apr 1, 2026330.66338.69326.93332.53332.530.89%44,995
Mar 31, 2026316.69329.74311.35329.59329.595.86%42,512
Mar 30, 2026309.38315.38305.79311.34311.341.81%59,507
Mar 27, 2026317.41321.00303.23305.79305.79-4.50%59,016
Mar 26, 2026318.00329.49316.53320.21320.21-0.11%229,359
Mar 25, 2026318.00320.88307.98320.56320.561.48%159,503
Mar 24, 2026317.04324.58308.82315.89315.89-1.75%234,258
Mar 23, 2026317.65329.87316.08321.53321.534.67%82,935
Mar 20, 2026313.42324.06303.50307.18307.18-1.57%64,279
Mar 19, 2026297.35316.16296.24312.07312.074.03%121,469
Mar 18, 2026301.55305.80295.14299.99299.99-1.62%66,854
Mar 17, 2026303.59313.00301.84304.94304.941.72%111,498
Mar 16, 2026311.94311.94293.96299.77299.77-0.19%83,066
Mar 13, 2026308.98313.98297.59300.35300.35-2.46%138,521
Mar 12, 2026310.06316.79305.75307.91307.91-3.09%123,767
Mar 11, 2026321.75323.00304.77317.73317.73-1.92%174,069
Mar 10, 2026314.73328.19301.37323.94323.945.60%120,634
Mar 9, 2026301.06309.15293.59306.76306.760.71%162,961
Mar 6, 2026336.14339.84300.53304.60304.60-11.21%150,504
Mar 5, 2026340.46345.62329.40343.05343.05-0.86%183,583
Mar 4, 2026344.33360.44336.00346.02346.023.34%290,745
Mar 3, 2026329.29340.66323.55334.83334.83-0.47%109,110
Mar 2, 2026379.38383.00323.34336.40336.40-13.25%137,393
Feb 27, 2026387.69389.80369.52387.78387.78-0.86%209,449
Feb 26, 2026378.55396.46378.55391.16391.163.87%184,566
Feb 25, 2026377.39387.62368.13376.58376.580.42%346,773
Feb 24, 2026377.34384.79367.00375.02375.02-0.69%129,844
Feb 23, 2026389.04392.71366.20377.61377.61-3.47%158,860
Feb 20, 2026398.24398.99379.12391.18391.18-2.00%222,317
Feb 19, 2026396.44403.67390.26399.17399.170.52%131,562
Feb 18, 2026415.63423.77392.72397.12397.12-3.97%148,162
Feb 17, 2026400.98416.12387.90413.52413.524.23%114,819
Feb 13, 2026391.94404.95384.63396.75396.75-0.48%78,584
Feb 12, 2026414.11417.27391.34398.65398.65-3.29%63,260
Feb 11, 2026409.56419.46401.70412.23412.231.15%48,333
Feb 10, 2026402.13415.10397.99407.56407.56-0.08%82,552
Feb 9, 2026418.07419.00399.92407.88407.88-1.93%90,343
Feb 6, 2026395.18419.54395.18415.90415.905.54%115,856
Feb 5, 2026394.61408.02391.91394.07394.07-2.15%102,614
Feb 4, 2026405.23413.49398.70402.74402.74-0.82%83,796
Feb 3, 2026385.69409.59378.06406.05406.054.39%87,361
Feb 2, 2026375.73395.67372.54388.98388.983.72%112,278
Jan 30, 2026369.00386.39369.00375.03375.030.94%38,477
Jan 29, 2026386.44390.68365.35371.54371.54-2.76%63,265
Jan 28, 2026403.37408.87381.19382.08382.08-4.09%61,536
Jan 27, 2026392.85405.36383.86398.36398.36-0.40%45,898
Jan 26, 2026463.68464.95377.84399.97399.97-14.38%74,838
Jan 23, 2026465.36472.97454.79467.14467.14-0.53%44,467
Jan 22, 2026479.53483.60463.54469.61469.61-1.53%59,316