Biglari Holdings Inc. (BH)
NYSE: BH · Real-Time Price · USD
420.55
+12.40 (3.04%)
Jan 9, 2026, 4:00 PM EST - Market closed
Biglari Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 17, 2025 | 319.90 | 323.00 | 299.12 | 307.60 | 307.60 | -2.90% | 100,490 |
| Nov 14, 2025 | 314.96 | 322.90 | 312.42 | 316.80 | 316.80 | -1.32% | 205,664 |
| Nov 13, 2025 | 319.00 | 321.86 | 311.19 | 321.03 | 321.03 | 0.70% | 118,400 |
| Nov 12, 2025 | 329.00 | 332.86 | 299.00 | 318.80 | 318.80 | -3.24% | 81,554 |
| Nov 11, 2025 | 333.59 | 343.50 | 328.02 | 329.46 | 329.46 | -1.00% | 134,616 |
| Nov 10, 2025 | 358.98 | 360.98 | 332.78 | 332.78 | 332.78 | -7.56% | 16,786 |
| Nov 7, 2025 | 365.56 | 366.60 | 351.15 | 360.01 | 360.01 | -0.45% | 19,655 |
| Nov 6, 2025 | 367.00 | 369.00 | 360.62 | 361.63 | 361.63 | -2.10% | 21,023 |
| Nov 5, 2025 | 356.50 | 372.44 | 356.50 | 369.38 | 369.38 | 2.03% | 15,942 |
| Nov 4, 2025 | 350.90 | 366.96 | 349.08 | 362.03 | 362.03 | 1.77% | 8,676 |
| Nov 3, 2025 | 365.73 | 365.73 | 353.07 | 355.75 | 355.75 | -1.54% | 7,617 |
| Oct 31, 2025 | 360.46 | 365.82 | 353.20 | 361.31 | 361.31 | -0.21% | 6,928 |
| Oct 30, 2025 | 362.84 | 368.58 | 358.12 | 362.07 | 362.07 | -1.19% | 10,199 |
| Oct 29, 2025 | 373.00 | 374.53 | 361.16 | 366.42 | 366.42 | -1.76% | 9,694 |