Skip to main content
logo
Biglari Holdings Inc. (BH)
NYSE: BH · Real-Time Price · USD
303.99
+3.90 (1.30%)
At close: Dec 2, 2025, 4:00 PM EST
303.99
0.00 (0.00%)
After-hours: Dec 2, 2025, 4:10 PM EST

Biglari Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 2025300.08306.44292.13301.51-0.47%32,554
Dec 1, 2025293.38301.80287.61300.09300.092.10%55,009
Nov 28, 2025301.42306.88292.54293.91293.91-2.14%20,635
Nov 26, 2025295.74304.69289.90300.33300.332.10%65,499
Nov 25, 2025291.79302.28288.79294.16294.162.51%111,838
Nov 24, 2025282.00290.03266.53286.96286.961.17%139,084
Nov 21, 2025277.62289.57276.45283.63283.633.63%241,733
Nov 20, 2025304.50309.31271.30273.70273.70-8.88%208,057
Nov 19, 2025307.43310.39296.00300.36300.36-2.06%189,476
Nov 18, 2025305.00312.45300.02306.68306.68-0.30%298,833
Nov 17, 2025319.90323.00299.12307.60307.60-2.90%100,490
Nov 14, 2025314.96322.90312.42316.80316.80-1.32%205,664
Nov 13, 2025319.00321.86311.19321.03321.030.70%118,400
Nov 12, 2025329.00332.86299.00318.80318.80-3.24%81,554
Nov 11, 2025333.59343.50328.02329.46329.46-1.00%134,616
Nov 10, 2025358.98360.98332.78332.78332.78-7.56%16,786
Nov 7, 2025365.56366.60351.15360.01360.01-0.45%19,655
Nov 6, 2025367.00369.00360.62361.63361.63-2.10%21,023
Nov 5, 2025356.50372.44356.50369.38369.382.03%15,942
Nov 4, 2025350.90366.96349.08362.03362.031.77%8,676
Nov 3, 2025365.73365.73353.07355.75355.75-1.54%7,617
Oct 31, 2025360.46365.82353.20361.31361.31-0.21%6,928
Oct 30, 2025362.84368.58358.12362.07362.07-1.19%10,199
Oct 29, 2025373.00374.53361.16366.42366.42-1.76%9,694
Oct 28, 2025374.00376.41371.74373.00373.00-0.20%7,202
Oct 27, 2025373.92377.10370.01373.76373.76-0.33%8,835
Oct 24, 2025377.35381.83373.77375.00375.000.59%6,901
Oct 23, 2025363.43377.13361.13372.81372.812.32%11,496
Oct 22, 2025362.56365.77359.68364.36364.360.60%6,000
Oct 21, 2025367.96367.96357.10362.19362.19-1.57%7,149
Oct 20, 2025365.00369.91359.59367.97367.971.97%10,221
Oct 17, 2025357.83362.85350.56360.86360.861.32%13,323
Oct 16, 2025358.47361.67354.12356.16356.16-1.01%9,062
Oct 15, 2025357.24360.52355.78359.81359.810.84%12,929
Oct 14, 2025346.50361.06343.45356.82356.821.86%14,978
Oct 13, 2025342.57351.66339.66350.32350.323.60%11,088
Oct 10, 2025343.21348.63337.02338.14338.14-1.55%9,457
Oct 9, 2025343.00345.58337.93343.46343.46-0.04%9,398
Oct 8, 2025345.83345.83336.80343.61343.610.10%8,918
Oct 7, 2025333.56344.87331.45343.27343.272.14%12,737
Oct 6, 2025333.73336.64329.60336.09336.091.63%18,988
Oct 3, 2025335.73335.73326.84330.69330.69-0.76%12,087
Oct 2, 2025323.05334.82319.74333.22333.223.14%11,702
Oct 1, 2025320.45325.85314.59323.07323.07-0.18%12,707
Sep 30, 2025325.31325.31317.05323.65323.65-0.24%9,425
Sep 29, 2025329.00332.90323.80324.44324.44-0.85%10,096
Sep 26, 2025322.00327.99318.35327.21327.211.97%12,478
Sep 25, 2025316.31321.67312.13320.90320.901.01%14,648
Sep 24, 2025314.08318.47309.54317.70317.701.40%13,302
Sep 23, 2025316.33323.63309.02313.32313.32-0.17%13,918