Biglari Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	308.98	313.98	297.59	300.35	300.35	-2.46%	138,521
Mar 12, 2026	310.06	316.79	305.75	307.91	307.91	-3.09%	123,767
Mar 11, 2026	321.75	323.00	304.77	317.73	317.73	-1.92%	174,069
Mar 10, 2026	314.73	328.19	301.37	323.94	323.94	5.60%	120,634
Mar 9, 2026	301.06	309.15	293.59	306.76	306.76	0.71%	162,961
Mar 6, 2026	336.14	339.84	300.53	304.60	304.60	-11.21%	150,504
Mar 5, 2026	340.46	345.62	329.40	343.05	343.05	-0.86%	183,583
Mar 4, 2026	344.33	360.44	336.00	346.02	346.02	3.34%	290,745
Mar 3, 2026	329.29	340.66	323.55	334.83	334.83	-0.47%	109,110
Mar 2, 2026	379.38	383.00	323.34	336.40	336.40	-13.25%	137,393
Feb 27, 2026	387.69	389.80	369.52	387.78	387.78	-0.86%	209,449
Feb 26, 2026	378.55	396.46	378.55	391.16	391.16	3.87%	184,566
Feb 25, 2026	377.39	387.62	368.13	376.58	376.58	0.42%	346,773
Feb 24, 2026	377.34	384.79	367.00	375.02	375.02	-0.69%	129,844
Feb 23, 2026	389.04	392.71	366.20	377.61	377.61	-3.47%	158,860
Feb 20, 2026	398.24	398.99	379.12	391.18	391.18	-2.00%	222,317
Feb 19, 2026	396.44	403.67	390.26	399.17	399.17	0.52%	131,562
Feb 18, 2026	415.63	423.77	392.72	397.12	397.12	-3.97%	148,162
Feb 17, 2026	400.98	416.12	387.90	413.52	413.52	4.23%	114,819
Feb 13, 2026	391.94	404.95	384.63	396.75	396.75	-0.48%	78,584
Feb 12, 2026	414.11	417.27	391.34	398.65	398.65	-3.29%	63,260
Feb 11, 2026	409.56	419.46	401.70	412.23	412.23	1.15%	48,333
Feb 10, 2026	402.13	415.10	397.99	407.56	407.56	-0.08%	82,552
Feb 9, 2026	418.07	419.00	399.92	407.88	407.88	-1.93%	90,343
Feb 6, 2026	395.18	419.54	395.18	415.90	415.90	5.54%	115,856
Feb 5, 2026	394.61	408.02	391.91	394.07	394.07	-2.15%	102,614
Feb 4, 2026	405.23	413.49	398.70	402.74	402.74	-0.82%	83,796
Feb 3, 2026	385.69	409.59	378.06	406.05	406.05	4.39%	87,361
Feb 2, 2026	375.73	395.67	372.54	388.98	388.98	3.72%	112,278
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%	61,536
Jan 27, 2026	392.85	405.36	383.86	398.36	398.36	-0.40%	45,898
Jan 26, 2026	463.68	464.95	377.84	399.97	399.97	-14.38%	74,838
Jan 23, 2026	465.36	472.97	454.79	467.14	467.14	-0.53%	44,467
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%	96,043
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%	72,833
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%	84,669
Jan 13, 2026	426.28	440.82	420.03	436.98	436.98	1.45%	145,649
Jan 12, 2026	420.27	430.79	401.43	430.74	430.74	2.42%	94,388
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%	80,850
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%	66,597
Jan 5, 2026	346.90	355.02	346.90	352.21	352.21	2.49%	39,661
Jan 2, 2026	331.91	347.33	331.17	343.66	343.66	3.38%	48,319
Dec 31, 2025	340.45	340.45	326.06	332.43	332.43	-1.72%	53,597