Skip to main content
logo
Biglari Holdings Inc. (BH)
NYSE: BH · Real-Time Price · USD
391.18
-7.99 (-2.00%)
At close: Feb 20, 2026, 4:00 PM EST
389.45
-1.73 (-0.44%)
After-hours: Feb 20, 2026, 7:00 PM EST

Biglari Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2026398.24398.99379.12391.18391.18-2.00%222,308
Feb 19, 2026396.44403.67390.26399.17399.170.52%131,562
Feb 18, 2026415.63423.77392.72397.12397.12-3.97%148,155
Feb 17, 2026400.98416.12387.90413.52413.524.23%114,785
Feb 13, 2026391.94404.95384.63396.75396.75-0.48%78,575
Feb 12, 2026414.11417.27391.34398.65398.65-3.29%63,256
Feb 11, 2026409.56419.46401.70412.23412.231.15%48,307
Feb 10, 2026402.13415.10397.99407.56407.56-0.08%82,552
Feb 9, 2026418.07419.00399.92407.88407.88-1.93%90,291
Feb 6, 2026395.18419.54395.18415.90415.905.54%115,856
Feb 5, 2026394.61408.02391.91394.07394.07-2.15%102,612
Feb 4, 2026405.23413.49398.70402.74402.74-0.82%83,793
Feb 3, 2026385.69409.59378.06406.05406.054.39%87,361
Feb 2, 2026375.73395.67372.54388.98388.983.72%112,276
Jan 30, 2026369.00386.39369.00375.03375.030.94%38,477
Jan 29, 2026386.44390.68365.35371.54371.54-2.76%63,265
Jan 28, 2026403.37408.87381.19382.08382.08-4.09%61,531
Jan 27, 2026392.85405.36383.86398.36398.36-0.40%45,871
Jan 26, 2026463.68464.95377.84399.97399.97-14.38%74,802
Jan 23, 2026465.36472.97454.79467.14467.14-0.53%44,465
Jan 22, 2026479.53483.60463.54469.61469.61-1.53%59,316
Jan 21, 2026448.50477.00440.85476.92476.926.74%96,042
Jan 20, 2026455.15465.73443.97446.80446.80-2.91%51,385
Jan 16, 2026458.43463.13453.29460.20460.200.27%71,798
Jan 15, 2026455.77461.60451.90458.94458.941.38%27,179
Jan 14, 2026438.34452.68435.51452.68452.683.59%84,665
Jan 13, 2026426.28440.82420.03436.98436.981.45%145,648
Jan 12, 2026420.27430.79401.43430.74430.742.42%94,387
Jan 9, 2026407.38424.48398.71420.55420.553.04%74,053
Jan 8, 2026384.37411.09384.37408.15408.155.39%80,847
Jan 7, 2026371.17390.90366.96387.26387.263.84%133,183
Jan 6, 2026353.00376.60346.56372.94372.945.89%66,590
Jan 5, 2026346.90355.02346.90352.21352.212.49%39,658
Jan 2, 2026331.91347.33331.17343.66343.663.38%48,213
Dec 31, 2025340.45340.45326.06332.43332.43-1.72%52,927
Dec 30, 2025350.40350.40337.54338.24338.24-3.57%56,104
Dec 29, 2025350.76358.56349.39350.78350.78-1.36%37,567
Dec 26, 2025359.66364.95352.99355.60355.60-1.60%27,209
Dec 24, 2025358.05362.98355.13361.39361.390.30%18,254
Dec 23, 2025346.98364.58346.98360.30360.301.85%38,382
Dec 22, 2025349.07357.50347.33353.76353.761.29%53,450
Dec 19, 2025340.40352.20340.40349.24349.242.55%62,113
Dec 18, 2025328.31342.43324.64340.54340.545.21%61,718
Dec 17, 2025321.30329.00314.80323.67323.670.30%64,858
Dec 16, 2025326.05326.05309.00322.69322.69-0.58%123,639
Dec 15, 2025330.01333.30323.38324.57324.57-2.05%86,982
Dec 12, 2025327.53334.26322.02331.36331.360.94%29,424
Dec 11, 2025325.69331.10322.77328.27328.271.99%48,708
Dec 10, 2025320.77324.80316.34321.87321.870.47%72,572
Dec 9, 2025317.73324.24312.50320.36320.361.08%113,880