Skip to main content
logo

Biglari Holdings Inc. (BH)

NYSE: BH · Real-Time Price · USD
289.48
+2.16 (0.75%)
Jun 25, 2025, 4:00 PM - Market closed

Biglari Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 25, 2025286.83293.41283.29289.48289.480.75%20,156
Jun 24, 2025293.50296.40286.44287.32287.32-1.59%15,662
Jun 23, 2025283.70292.50281.92291.95291.953.32%15,644
Jun 20, 2025274.95283.48271.99282.57282.573.02%21,227
Jun 18, 2025273.83278.36271.99274.29274.290.80%20,464
Jun 17, 2025271.66274.12266.77272.12272.12-0.39%25,067
Jun 16, 2025260.25273.76255.87273.18273.186.49%44,028
Jun 13, 2025255.48258.72251.90256.52256.52-0.85%26,058
Jun 12, 2025257.03261.54253.59258.72258.720.59%10,652
Jun 11, 2025267.08267.09255.81257.19257.19-3.47%12,109
Jun 10, 2025269.91272.17265.55266.44266.44-0.24%9,983
Jun 9, 2025265.00271.00261.09267.07267.071.28%66,719
Jun 6, 2025260.20264.47256.16263.70263.702.56%20,923
Jun 5, 2025260.62262.08254.02257.11257.11-1.24%41,438
Jun 4, 2025253.55266.06253.55260.33260.332.40%59,014
Jun 3, 2025254.19261.35248.97254.23254.230.96%16,176
Jun 2, 2025247.14255.97245.07251.81251.811.89%22,785
May 30, 2025253.04256.08244.01247.14247.14-2.22%64,586
May 29, 2025260.23267.00250.64252.75252.75-3.19%118,448
May 28, 2025250.03263.95249.01261.07261.073.97%140,033
May 27, 2025250.00255.75244.78251.10251.101.67%101,616
May 23, 2025244.74253.61242.70246.97246.970.22%9,655
May 22, 2025233.10246.98233.10246.42246.425.16%98,577
May 21, 2025235.20239.11230.12234.33234.33-1.34%8,559
May 20, 2025241.77244.27235.70237.52237.52-1.66%3,170
May 19, 2025240.80243.05237.79241.53241.53-0.09%4,778
May 16, 2025240.15243.80237.38241.74241.741.15%5,147
May 15, 2025236.69241.00236.41239.00239.000.79%2,603
May 14, 2025237.31238.70234.00237.12237.12-0.12%3,908
May 13, 2025238.53242.00234.28237.40237.400.17%3,763
May 12, 2025247.21247.21232.00237.00237.00-1.06%10,577
May 9, 2025241.76246.46238.28239.53239.53-1.50%4,448
May 8, 2025239.95247.04239.16243.18243.182.56%6,451
May 7, 2025237.76239.17233.04237.11237.110.70%31,186
May 6, 2025229.42235.72229.42235.46235.461.13%6,095
May 5, 2025228.84239.42228.84232.83232.83-0.48%9,165
May 2, 2025228.57237.30227.13233.95233.953.26%9,642
May 1, 2025237.00237.00225.70226.56226.56-2.73%7,799
Apr 30, 2025228.93234.56222.54232.91232.910.30%5,289
Apr 29, 2025229.13238.58227.39232.22232.22-0.14%6,454
Apr 28, 2025222.49232.54222.29232.54232.544.09%28,969
Apr 25, 2025224.47231.79221.50223.40223.40-1.58%19,280
Apr 24, 2025222.74228.95222.26226.99226.991.55%8,462
Apr 23, 2025224.62227.89222.10223.52223.521.78%34,260
Apr 22, 2025218.09229.46217.64219.61219.611.43%2,820
Apr 21, 2025215.93220.00214.75216.52216.52-1.60%2,802
Apr 17, 2025209.37222.44206.62220.03220.035.35%7,007
Apr 16, 2025216.02216.02207.15208.85208.85-3.31%2,993
Apr 15, 2025216.69218.76213.26216.00216.000.75%2,275
Apr 14, 2025210.03216.19208.64214.39214.392.25%2,968