Biglari Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	369.00	386.39	369.00	375.03	375.03	0.94%	38,477
Jan 29, 2026	386.44	390.68	365.35	371.54	371.54	-2.76%	63,265
Jan 28, 2026	403.37	408.87	381.19	382.08	382.08	-4.09%	61,531
Jan 27, 2026	392.85	405.36	383.86	398.36	398.36	-0.40%	45,871
Jan 26, 2026	463.68	464.95	377.84	399.97	399.97	-14.38%	74,802
Jan 23, 2026	465.36	472.97	454.79	467.14	467.14	-0.53%	44,465
Jan 22, 2026	479.53	483.60	463.54	469.61	469.61	-1.53%	59,316
Jan 21, 2026	448.50	477.00	440.85	476.92	476.92	6.74%	96,042
Jan 20, 2026	455.15	465.73	443.97	446.80	446.80	-2.91%	51,385
Jan 16, 2026	458.43	463.13	453.29	460.20	460.20	0.27%	71,798
Jan 15, 2026	455.77	461.60	451.90	458.94	458.94	1.38%	27,179
Jan 14, 2026	438.34	452.68	435.51	452.68	452.68	3.59%	84,665
Jan 13, 2026	426.28	440.82	420.03	436.98	436.98	1.45%	145,648
Jan 12, 2026	420.27	430.79	401.43	430.74	430.74	2.42%	94,387
Jan 9, 2026	407.38	424.48	398.71	420.55	420.55	3.04%	74,053
Jan 8, 2026	384.37	411.09	384.37	408.15	408.15	5.39%	80,847
Jan 7, 2026	371.17	390.90	366.96	387.26	387.26	3.84%	133,183
Jan 6, 2026	353.00	376.60	346.56	372.94	372.94	5.89%	66,590
Jan 5, 2026	346.90	355.02	346.90	352.21	352.21	2.49%	39,658
Jan 2, 2026	331.91	347.33	331.17	343.66	343.66	3.38%	48,213
Dec 31, 2025	340.45	340.45	326.06	332.43	332.43	-1.72%	52,927
Dec 30, 2025	350.40	350.40	337.54	338.24	338.24	-3.57%	56,104
Dec 29, 2025	350.76	358.56	349.39	350.78	350.78	-1.36%	37,567
Dec 26, 2025	359.66	364.95	352.99	355.60	355.60	-1.60%	27,209
Dec 24, 2025	358.05	362.98	355.13	361.39	361.39	0.30%	18,254
Dec 23, 2025	346.98	364.58	346.98	360.30	360.30	1.85%	38,382
Dec 22, 2025	349.07	357.50	347.33	353.76	353.76	1.29%	53,450
Dec 19, 2025	340.40	352.20	340.40	349.24	349.24	2.55%	62,113
Dec 18, 2025	328.31	342.43	324.64	340.54	340.54	5.21%	61,718
Dec 17, 2025	321.30	329.00	314.80	323.67	323.67	0.30%	64,858
Dec 16, 2025	326.05	326.05	309.00	322.69	322.69	-0.58%	123,639
Dec 15, 2025	330.01	333.30	323.38	324.57	324.57	-2.05%	86,982
Dec 12, 2025	327.53	334.26	322.02	331.36	331.36	0.94%	29,424
Dec 11, 2025	325.69	331.10	322.77	328.27	328.27	1.99%	48,708
Dec 10, 2025	320.77	324.80	316.34	321.87	321.87	0.47%	72,572
Dec 9, 2025	317.73	324.24	312.50	320.36	320.36	1.08%	113,880
Dec 8, 2025	316.48	324.20	310.00	316.93	316.93	4.14%	127,872
Dec 5, 2025	308.40	313.42	300.97	304.33	304.33	-1.66%	27,201
Dec 4, 2025	308.60	310.78	303.78	309.46	309.46	0.28%	40,086
Dec 3, 2025	303.83	308.62	295.99	308.60	308.60	1.52%	78,634
Dec 2, 2025	300.08	307.90	292.13	303.99	303.99	1.30%	55,083
Dec 1, 2025	293.38	301.80	287.61	300.09	300.09	2.10%	55,009
Nov 28, 2025	301.42	306.88	292.54	293.91	293.91	-2.14%	20,635
Nov 26, 2025	295.74	304.69	289.90	300.33	300.33	2.10%	65,499
Nov 25, 2025	291.79	302.28	288.79	294.16	294.16	2.51%	111,869
Nov 24, 2025	282.00	290.03	266.53	286.96	286.96	1.17%	139,324
Nov 21, 2025	277.62	289.57	276.45	283.63	283.63	3.63%	242,047
Nov 20, 2025	304.50	309.31	271.30	273.70	273.70	-8.88%	208,057
Nov 19, 2025	307.43	310.39	296.00	300.36	300.36	-2.06%	189,476
Nov 18, 2025	305.00	312.45	300.02	306.68	306.68	-0.30%	298,833