Skip to main content
logo
Biglari Holdings Inc. (BH)
NYSE: BH · Real-Time Price · USD
314.28
+2.97 (0.95%)
Sep 8, 2025, 4:00 PM - Market closed

Biglari Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 2025314.27317.10309.58314.28314.280.95%20,349
Sep 5, 2025313.21317.32307.60311.31311.310.13%12,020
Sep 4, 2025308.16314.70307.26310.90310.900.30%16,008
Sep 3, 2025305.97314.26305.23309.97309.970.53%57,913
Sep 2, 2025305.38314.90303.46308.35308.35-0.81%18,869
Aug 29, 2025320.00322.07310.73310.87310.87-2.79%16,276
Aug 28, 2025319.73319.99310.06319.80319.800.91%17,917
Aug 27, 2025314.07316.92308.53316.92316.921.92%32,632
Aug 26, 2025306.72314.28305.43310.96310.962.33%20,410
Aug 25, 2025304.83312.33299.70303.88303.88-0.54%46,464
Aug 22, 2025298.21311.69293.03305.54305.543.36%24,281
Aug 21, 2025302.64303.00291.74295.62295.62-2.13%13,722
Aug 20, 2025304.99305.60299.05302.05302.05-0.97%15,508
Aug 19, 2025300.64309.67300.01305.00305.000.63%35,322
Aug 18, 2025313.58317.75302.65303.10303.10-3.13%21,045
Aug 15, 2025290.04318.36288.35312.89312.898.54%54,104
Aug 14, 2025285.46290.20280.00288.27288.270.37%16,296
Aug 13, 2025284.93291.10279.14287.22287.221.15%28,482
Aug 12, 2025284.31288.27277.07283.95283.95-0.14%46,347
Aug 11, 2025274.85288.49274.05284.36284.363.31%24,447
Aug 8, 2025282.18282.18273.39275.24275.24-2.16%19,286
Aug 7, 2025292.80295.91281.30281.31281.31-3.59%8,053
Aug 6, 2025290.86299.30289.55291.79291.79-0.03%27,089
Aug 5, 2025295.91295.91289.46291.89291.89-0.80%15,519
Aug 4, 2025299.93305.09293.08294.23294.23-1.59%12,829
Aug 1, 2025308.53310.44297.26298.97298.97-3.03%14,999
Jul 31, 2025307.01309.96301.35308.32308.32-0.78%15,108
Jul 30, 2025310.82316.05306.72310.75310.750.52%24,202
Jul 29, 2025313.01318.00305.65309.14309.14-1.52%34,556
Jul 28, 2025319.75319.75311.24313.90313.90-1.77%28,160
Jul 25, 2025313.00320.77309.99319.55319.551.87%23,192
Jul 24, 2025322.42322.42312.64313.69313.69-3.39%18,464
Jul 23, 2025324.41328.65319.00324.71324.710.64%19,255
Jul 22, 2025317.90323.91314.60322.64322.642.13%16,660
Jul 21, 2025307.36317.61303.96315.91315.913.63%24,166
Jul 18, 2025303.49305.66298.70304.83304.831.42%13,268
Jul 17, 2025298.18301.10294.58300.56300.561.15%12,524
Jul 16, 2025293.93298.81289.43297.15297.151.18%32,904
Jul 15, 2025293.96294.58289.57293.69293.69-0.13%17,168
Jul 14, 2025295.62298.50288.53294.07294.07-0.89%17,993
Jul 11, 2025297.34297.34290.92296.70296.70-0.66%19,544
Jul 10, 2025300.14308.62295.58298.67298.67-0.89%16,997
Jul 9, 2025297.00301.82289.27301.34301.341.98%23,636
Jul 8, 2025287.51295.81285.31295.50295.502.74%12,808
Jul 7, 2025288.00288.88282.42287.63287.63-0.82%15,214
Jul 3, 2025291.83293.43286.62290.00290.00-0.74%10,757
Jul 2, 2025294.14297.50289.99292.17292.17-0.67%10,186
Jul 1, 2025289.28298.49285.25294.14294.140.66%16,323
Jun 30, 2025293.30293.81289.07292.21292.210.25%35,248
Jun 27, 2025291.72295.00286.23291.47291.470.74%21,672