Biglari Holdings Inc. (BH)
NYSE: BH · Real-Time Price · USD
361.31
-0.76 (-0.21%)
Oct 31, 2025, 4:00 PM EDT - Market closed
Biglari Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 360.46 | 365.82 | 353.20 | 361.31 | 361.31 | -0.21% | 6,928 |
| Oct 30, 2025 | 362.84 | 368.58 | 358.12 | 362.07 | 362.07 | -1.19% | 10,199 |
| Oct 29, 2025 | 373.00 | 374.53 | 361.16 | 366.42 | 366.42 | -1.76% | 9,694 |
| Oct 28, 2025 | 374.00 | 376.41 | 371.74 | 373.00 | 373.00 | -0.20% | 7,202 |
| Oct 27, 2025 | 373.92 | 377.10 | 370.01 | 373.76 | 373.76 | -0.33% | 8,835 |
| Oct 24, 2025 | 377.35 | 381.83 | 373.77 | 375.00 | 375.00 | 0.59% | 6,901 |
| Oct 23, 2025 | 363.43 | 377.13 | 361.13 | 372.81 | 372.81 | 2.32% | 11,496 |
| Oct 22, 2025 | 362.56 | 365.77 | 359.68 | 364.36 | 364.36 | 0.60% | 6,000 |
| Oct 21, 2025 | 367.96 | 367.96 | 357.10 | 362.19 | 362.19 | -1.57% | 7,149 |
| Oct 20, 2025 | 365.00 | 369.91 | 359.59 | 367.97 | 367.97 | 1.97% | 10,221 |
| Oct 17, 2025 | 357.83 | 362.85 | 350.56 | 360.86 | 360.86 | 1.32% | 13,323 |
| Oct 16, 2025 | 358.47 | 361.67 | 354.12 | 356.16 | 356.16 | -1.01% | 9,062 |
| Oct 15, 2025 | 357.24 | 360.52 | 355.78 | 359.81 | 359.81 | 0.84% | 12,929 |
| Oct 14, 2025 | 346.50 | 361.06 | 343.45 | 356.82 | 356.82 | 1.86% | 14,978 |
| Oct 13, 2025 | 342.57 | 351.66 | 339.66 | 350.32 | 350.32 | 3.60% | 11,088 |
| Oct 10, 2025 | 343.21 | 348.63 | 337.02 | 338.14 | 338.14 | -1.55% | 9,457 |
| Oct 9, 2025 | 343.00 | 345.58 | 337.93 | 343.46 | 343.46 | -0.04% | 9,398 |
| Oct 8, 2025 | 345.83 | 345.83 | 336.80 | 343.61 | 343.61 | 0.10% | 8,918 |
| Oct 7, 2025 | 333.56 | 344.87 | 331.45 | 343.27 | 343.27 | 2.14% | 12,737 |
| 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 |