Biglari Holdings Inc. (BH)
NYSE: BH · Real-Time Price · USD
298.14
+0.99 (0.33%)
Jul 17, 2025, 1:54 PM - Market open
Biglari Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2025 | 298.18 | 300.71 | 294.58 | 297.35 | - | 0.07% | 6,668 |
| Jul 16, 2025 | 293.93 | 298.81 | 289.43 | 297.15 | 297.15 | 1.18% | 32,904 |
| Jul 15, 2025 | 293.96 | 294.58 | 289.57 | 293.69 | 293.69 | -0.13% | 17,168 |
| Jul 14, 2025 | 295.62 | 298.50 | 288.53 | 294.07 | 294.07 | -0.89% | 17,993 |
| Jul 11, 2025 | 297.34 | 297.34 | 290.92 | 296.70 | 296.70 | -0.66% | 19,544 |
| Jul 10, 2025 | 300.14 | 308.62 | 295.58 | 298.67 | 298.67 | -0.89% | 16,997 |
| Jul 9, 2025 | 297.00 | 301.82 | 289.27 | 301.34 | 301.34 | 1.98% | 23,636 |
| Jul 8, 2025 | 287.51 | 295.81 | 285.31 | 295.50 | 295.50 | 2.74% | 12,808 |
| Jul 7, 2025 | 288.00 | 288.88 | 282.42 | 287.63 | 287.63 | -0.82% | 15,214 |
| Jul 3, 2025 | 291.83 | 293.43 | 286.62 | 290.00 | 290.00 | -0.74% | 10,757 |
| Jul 2, 2025 | 294.14 | 297.50 | 289.99 | 292.17 | 292.17 | -0.67% | 10,186 |
| Jul 1, 2025 | 289.28 | 298.49 | 285.25 | 294.14 | 294.14 | 0.66% | 16,323 |
| Jun 30, 2025 | 293.30 | 293.81 | 289.07 | 292.21 | 292.21 | 0.25% | 35,248 |
| Jun 27, 2025 | 291.72 | 295.00 | 286.23 | 291.47 | 291.47 | 0.74% | 21,672 |
| Jun 26, 2025 | 292.08 | 293.18 | 286.65 | 289.32 | 289.32 | -0.06% | 13,062 |
| Jun 25, 2025 | 286.83 | 293.41 | 283.29 | 289.48 | 289.48 | 0.75% | 20,156 |
| Jun 24, 2025 | 293.50 | 296.40 | 286.44 | 287.32 | 287.32 | -1.59% | 15,662 |
| Jun 23, 2025 | 283.70 | 292.50 | 281.92 | 291.95 | 291.95 | 3.32% | 15,644 |
| Jun 20, 2025 | 274.95 | 283.48 | 271.99 | 282.57 | 282.57 | 3.02% | 21,227 |
| Jun 18, 2025 | 273.83 | 278.36 | 271.99 | 274.29 | 274.29 | 0.80% | 20,464 |
| Jun 17, 2025 | 271.66 | 274.12 | 266.77 | 272.12 | 272.12 | -0.39% | 25,067 |
| Jun 16, 2025 | 260.25 | 273.76 | 255.87 | 273.18 | 273.18 | 6.49% | 44,028 |
| Jun 13, 2025 | 255.48 | 258.72 | 251.90 | 256.52 | 256.52 | -0.85% | 26,058 |
| Jun 12, 2025 | 257.03 | 261.54 | 253.59 | 258.72 | 258.72 | 0.59% | 10,652 |
| Jun 11, 2025 | 267.08 | 267.09 | 255.81 | 257.19 | 257.19 | -3.47% | 12,109 |
| Jun 10, 2025 | 269.91 | 272.17 | 265.55 | 266.44 | 266.44 | -0.24% | 9,983 |
| Jun 9, 2025 | 265.00 | 271.00 | 261.09 | 267.07 | 267.07 | 1.28% | 66,719 |
| Jun 6, 2025 | 260.20 | 264.47 | 256.16 | 263.70 | 263.70 | 2.56% | 20,923 |
| Jun 5, 2025 | 260.62 | 262.08 | 254.02 | 257.11 | 257.11 | -1.24% | 41,438 |
| Jun 4, 2025 | 253.55 | 266.06 | 253.55 | 260.33 | 260.33 | 2.40% | 59,014 |
| Jun 3, 2025 | 254.19 | 261.35 | 248.97 | 254.23 | 254.23 | 0.96% | 16,176 |
| Jun 2, 2025 | 247.14 | 255.97 | 245.07 | 251.81 | 251.81 | 1.89% | 22,785 |
| May 30, 2025 | 253.04 | 256.08 | 244.01 | 247.14 | 247.14 | -2.22% | 64,586 |
| May 29, 2025 | 260.23 | 267.00 | 250.64 | 252.75 | 252.75 | -3.19% | 118,448 |
| May 28, 2025 | 250.03 | 263.95 | 249.01 | 261.07 | 261.07 | 3.97% | 140,033 |
| May 27, 2025 | 250.00 | 255.75 | 244.78 | 251.10 | 251.10 | 1.67% | 101,616 |
| May 23, 2025 | 244.74 | 253.61 | 242.70 | 246.97 | 246.97 | 0.22% | 9,655 |
| May 22, 2025 | 233.10 | 246.98 | 233.10 | 246.42 | 246.42 | 5.16% | 98,577 |
| May 21, 2025 | 235.20 | 239.11 | 230.12 | 234.33 | 234.33 | -1.34% | 8,559 |
| May 20, 2025 | 241.77 | 244.27 | 235.70 | 237.52 | 237.52 | -1.66% | 3,170 |
| May 19, 2025 | 240.80 | 243.05 | 237.79 | 241.53 | 241.53 | -0.09% | 4,778 |
| May 16, 2025 | 240.15 | 243.80 | 237.38 | 241.74 | 241.74 | 1.15% | 5,147 |
| May 15, 2025 | 236.69 | 241.00 | 236.41 | 239.00 | 239.00 | 0.79% | 2,603 |
| May 14, 2025 | 237.31 | 238.70 | 234.00 | 237.12 | 237.12 | -0.12% | 3,908 |
| May 13, 2025 | 238.53 | 242.00 | 234.28 | 237.40 | 237.40 | 0.17% | 3,763 |
| May 12, 2025 | 247.21 | 247.21 | 232.00 | 237.00 | 237.00 | -1.06% | 10,577 |
| May 9, 2025 | 241.76 | 246.46 | 238.28 | 239.53 | 239.53 | -1.50% | 4,448 |
| May 8, 2025 | 239.95 | 247.04 | 239.16 | 243.18 | 243.18 | 2.56% | 6,451 |
| May 7, 2025 | 237.76 | 239.17 | 233.04 | 237.11 | 237.11 | 0.70% | 31,186 |
| May 6, 2025 | 229.42 | 235.72 | 229.42 | 235.46 | 235.46 | 1.13% | 6,095 |