Biglari Holdings Inc. (BH)
NYSE: BH · Real-Time Price · USD
341.27
+5.18 (1.54%)
Oct 7, 2025, 12:59 PM EDT - Market open
Biglari Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 333.56 | 341.03 | 331.45 | 340.53 | - | 1.32% | 2,034 |
| Oct 6, 2025 | 333.73 | 336.64 | 329.60 | 336.09 | 336.09 | 1.63% | 18,988 |
| Oct 3, 2025 | 335.73 | 335.73 | 326.84 | 330.69 | 330.69 | -0.76% | 12,087 |
| Oct 2, 2025 | 323.05 | 334.82 | 319.74 | 333.22 | 333.22 | 3.14% | 11,702 |
| Oct 1, 2025 | 320.45 | 325.85 | 314.59 | 323.07 | 323.07 | -0.18% | 12,707 |
| Sep 30, 2025 | 325.31 | 325.31 | 317.05 | 323.65 | 323.65 | -0.24% | 9,425 |
| Sep 29, 2025 | 329.00 | 332.90 | 323.80 | 324.44 | 324.44 | -0.85% | 10,096 |
| Sep 26, 2025 | 322.00 | 327.99 | 318.35 | 327.21 | 327.21 | 1.97% | 12,478 |
| Sep 25, 2025 | 316.31 | 321.67 | 312.13 | 320.90 | 320.90 | 1.01% | 14,648 |
| Sep 24, 2025 | 314.08 | 318.47 | 309.54 | 317.70 | 317.70 | 1.40% | 13,302 |
| Sep 23, 2025 | 316.33 | 323.63 | 309.02 | 313.32 | 313.32 | -0.17% | 13,918 |
| Sep 22, 2025 | 312.34 | 314.02 | 306.75 | 313.84 | 313.84 | 0.47% | 12,125 |
| Sep 19, 2025 | 310.52 | 313.57 | 307.04 | 312.36 | 312.36 | 0.82% | 35,540 |
| Sep 18, 2025 | 312.87 | 312.87 | 306.83 | 309.81 | 309.81 | 0.14% | 8,246 |
| Sep 17, 2025 | 307.27 | 315.58 | 307.27 | 309.39 | 309.39 | -0.11% | 10,459 |
| Sep 16, 2025 | 314.42 | 314.42 | 304.29 | 309.72 | 309.72 | -1.18% | 17,332 |
| Sep 15, 2025 | 303.66 | 314.13 | 301.22 | 313.42 | 313.42 | 3.12% | 17,741 |
| Sep 12, 2025 | 317.43 | 317.43 | 303.92 | 303.94 | 303.94 | -4.23% | 15,805 |
| Sep 11, 2025 | 306.10 | 318.08 | 302.66 | 317.37 | 317.37 | 3.59% | 15,453 |
| Sep 10, 2025 | 311.25 | 315.79 | 306.08 | 306.38 | 306.38 | -1.79% | 14,131 |
| Sep 9, 2025 | 314.70 | 317.15 | 309.91 | 311.97 | 311.97 | -0.74% | 18,033 |
| Sep 8, 2025 | 314.27 | 317.10 | 309.58 | 314.28 | 314.28 | 0.95% | 20,349 |
| Sep 5, 2025 | 313.21 | 317.32 | 307.60 | 311.31 | 311.31 | 0.13% | 12,020 |
| Sep 4, 2025 | 308.16 | 314.70 | 307.26 | 310.90 | 310.90 | 0.30% | 16,008 |
| Sep 3, 2025 | 305.97 | 314.26 | 305.23 | 309.97 | 309.97 | 0.53% | 57,913 |
| Sep 2, 2025 | 305.38 | 314.90 | 303.46 | 308.35 | 308.35 | -0.81% | 18,869 |
| Aug 29, 2025 | 320.00 | 322.07 | 310.73 | 310.87 | 310.87 | -2.79% | 16,276 |
| Aug 28, 2025 | 319.73 | 319.99 | 310.06 | 319.80 | 319.80 | 0.91% | 17,917 |
| Aug 27, 2025 | 314.07 | 316.92 | 308.53 | 316.92 | 316.92 | 1.92% | 32,632 |
| Aug 26, 2025 | 306.72 | 314.28 | 305.43 | 310.96 | 310.96 | 2.33% | 20,410 |
| Aug 25, 2025 | 304.83 | 312.33 | 299.70 | 303.88 | 303.88 | -0.54% | 46,464 |
| Aug 22, 2025 | 298.21 | 311.69 | 293.03 | 305.54 | 305.54 | 3.36% | 24,281 |
| Aug 21, 2025 | 302.64 | 303.00 | 291.74 | 295.62 | 295.62 | -2.13% | 13,722 |
| Aug 20, 2025 | 304.99 | 305.60 | 299.05 | 302.05 | 302.05 | -0.97% | 15,508 |
| Aug 19, 2025 | 300.64 | 309.67 | 300.01 | 305.00 | 305.00 | 0.63% | 35,322 |
| Aug 18, 2025 | 313.58 | 317.75 | 302.65 | 303.10 | 303.10 | -3.13% | 21,045 |
| Aug 15, 2025 | 290.04 | 318.36 | 288.35 | 312.89 | 312.89 | 8.54% | 54,104 |
| Aug 14, 2025 | 285.46 | 290.20 | 280.00 | 288.27 | 288.27 | 0.37% | 16,296 |
| Aug 13, 2025 | 284.93 | 291.10 | 279.14 | 287.22 | 287.22 | 1.15% | 28,482 |
| Aug 12, 2025 | 284.31 | 288.27 | 277.07 | 283.95 | 283.95 | -0.14% | 46,347 |
| Aug 11, 2025 | 274.85 | 288.49 | 274.05 | 284.36 | 284.36 | 3.31% | 24,447 |
| Aug 8, 2025 | 282.18 | 282.18 | 273.39 | 275.24 | 275.24 | -2.16% | 19,286 |
| Aug 7, 2025 | 292.80 | 295.91 | 281.30 | 281.31 | 281.31 | -3.59% | 8,053 |
| Aug 6, 2025 | 290.86 | 299.30 | 289.55 | 291.79 | 291.79 | -0.03% | 27,089 |
| Aug 5, 2025 | 295.91 | 295.91 | 289.46 | 291.89 | 291.89 | -0.80% | 15,519 |
| Aug 4, 2025 | 299.93 | 305.09 | 293.08 | 294.23 | 294.23 | -1.59% | 12,829 |
| Aug 1, 2025 | 308.53 | 310.44 | 297.26 | 298.97 | 298.97 | -3.03% | 14,999 |
| Jul 31, 2025 | 307.01 | 309.96 | 301.35 | 308.32 | 308.32 | -0.78% | 15,108 |
| Jul 30, 2025 | 310.82 | 316.05 | 306.72 | 310.75 | 310.75 | 0.52% | 24,202 |
| Jul 29, 2025 | 313.01 | 318.00 | 305.65 | 309.14 | 309.14 | -1.52% | 34,556 |