Biglari Holdings Inc. (BH)
NYSE: BH · Real-Time Price · USD
395.10
-0.23 (-0.06%)
Oct 23, 2026, 1:11 PM EDT - Market open
Biglari Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 399.63 | 399.63 | 387.80 | 395.10 | 395.10 | -0.06% | 63,211 |
| Oct 22, 2026 | 416.36 | 416.72 | 392.97 | 395.33 | 395.33 | -4.58% | 107,298 |
| Oct 21, 2026 | 443.00 | 449.90 | 412.34 | 414.29 | 414.29 | -6.31% | 144,082 |
| Oct 20, 2026 | 453.81 | 459.89 | 441.48 | 442.21 | 442.21 | -1.68% | 122,294 |
| Oct 19, 2026 | 436.12 | 460.72 | 431.00 | 449.78 | 449.78 | 3.63% | 64,235 |
| Oct 16, 2026 | 423.00 | 434.69 | 423.00 | 434.04 | 434.04 | 2.09% | 72,906 |
| Oct 15, 2026 | 405.46 | 428.97 | 405.46 | 425.17 | 425.17 | 6.02% | 77,717 |
| Oct 14, 2026 | 388.20 | 408.00 | 388.00 | 401.03 | 401.03 | 3.34% | 116,841 |
| Oct 13, 2026 | 368.00 | 390.43 | 366.26 | 388.05 | 388.05 | 6.16% | 94,382 |
| Oct 12, 2026 | 364.87 | 366.98 | 360.01 | 365.54 | 365.54 | 0.48% | 135,496 |
| Oct 9, 2026 | 368.00 | 368.59 | 360.08 | 363.81 | 363.81 | -1.06% | 57,059 |
| Oct 8, 2026 | 367.56 | 372.69 | 365.15 | 367.70 | 367.70 | -0.33% | 51,434 |
| Oct 7, 2026 | 365.00 | 371.24 | 361.56 | 368.90 | 368.90 | -0.26% | 117,179 |
| Oct 6, 2026 | 368.62 | 374.50 | 364.36 | 369.87 | 369.87 | 1.50% | 70,693 |
| Oct 5, 2026 | 366.37 | 375.01 | 364.10 | 364.40 | 364.40 | 0.18% | 60,757 |
| Oct 2, 2026 | 362.00 | 364.42 | 356.48 | 363.76 | 363.76 | 1.84% | 44,653 |
| Oct 1, 2026 | 340.11 | 362.37 | 338.94 | 357.19 | 357.19 | 3.88% | 70,143 |
| Sep 30, 2026 | 338.09 | 344.88 | 337.00 | 343.86 | 343.86 | 1.25% | 70,705 |
| Sep 29, 2026 | 342.05 | 346.50 | 338.60 | 339.63 | 339.63 | -0.71% | 53,730 |
| Sep 28, 2026 | 340.12 | 350.76 | 340.12 | 342.06 | 342.06 | -0.80% | 56,468 |
| Sep 25, 2026 | 347.98 | 350.73 | 340.05 | 344.81 | 344.81 | -1.09% | 63,973 |
| Sep 24, 2026 | 343.36 | 353.29 | 343.36 | 348.61 | 348.61 | 0.48% | 80,711 |
| Sep 23, 2026 | 345.18 | 349.63 | 338.92 | 346.96 | 346.96 | 0.19% | 91,916 |
| Sep 22, 2026 | 341.22 | 354.21 | 341.22 | 346.30 | 346.30 | 0.92% | 72,644 |
| Sep 21, 2026 | 349.09 | 349.19 | 336.41 | 343.13 | 343.13 | -0.64% | 116,155 |
| Sep 18, 2026 | 353.61 | 353.61 | 341.35 | 345.34 | 345.34 | -2.15% | 114,935 |
| Sep 17, 2026 | 361.47 | 361.47 | 342.48 | 352.93 | 352.93 | -0.78% | 173,799 |
| Sep 16, 2026 | 346.85 | 358.53 | 346.85 | 355.72 | 355.72 | 2.63% | 323,307 |
| Sep 15, 2026 | 364.33 | 364.35 | 339.57 | 346.62 | 346.62 | -5.02% | 137,983 |
| Sep 14, 2026 | 375.00 | 386.02 | 364.71 | 364.95 | 364.95 | -2.07% | 149,881 |
| Sep 11, 2026 | 367.69 | 373.58 | 359.23 | 372.67 | 372.67 | 2.36% | 97,824 |
| Sep 10, 2026 | 362.07 | 368.37 | 354.01 | 364.09 | 364.09 | -0.09% | 259,591 |
| Sep 9, 2026 | 355.00 | 372.32 | 350.58 | 364.42 | 364.42 | 1.63% | 283,919 |
| Sep 8, 2026 | 413.36 | 413.36 | 357.60 | 358.58 | 358.58 | -6.56% | 76,064 |
| Sep 4, 2026 | 384.16 | 388.11 | 377.64 | 383.75 | 383.75 | -0.46% | 87,394 |
| Sep 3, 2026 | 397.01 | 400.00 | 384.37 | 385.53 | 385.53 | -2.15% | 105,343 |
| Sep 2, 2026 | 387.92 | 400.53 | 385.92 | 393.99 | 393.99 | 1.02% | 443,222 |
| Sep 1, 2026 | 390.00 | 391.22 | 377.50 | 390.01 | 390.01 | 0.39% | 291,740 |
| Aug 31, 2026 | 375.03 | 395.51 | 375.03 | 388.48 | 388.48 | 3.05% | 152,923 |
| Aug 28, 2026 | 380.66 | 386.25 | 370.31 | 376.97 | 376.97 | -0.57% | 62,749 |
| Aug 27, 2026 | 386.66 | 386.92 | 375.48 | 379.12 | 379.12 | -1.03% | 102,075 |
| Aug 26, 2026 | 378.09 | 386.77 | 376.99 | 383.07 | 383.07 | 0.89% | 64,283 |
| Aug 25, 2026 | 380.97 | 383.91 | 372.38 | 379.70 | 379.70 | 0.44% | 45,464 |
| Aug 24, 2026 | 394.11 | 394.11 | 376.06 | 378.04 | 378.04 | -2.78% | 47,474 |
| Aug 21, 2026 | 393.00 | 394.45 | 376.38 | 388.85 | 388.85 | -0.52% | 118,177 |
| Aug 20, 2026 | 387.63 | 398.61 | 381.90 | 390.90 | 390.90 | 0.18% | 105,641 |
| Aug 19, 2026 | 389.05 | 394.76 | 380.00 | 390.20 | 390.20 | 1.80% | 307,855 |
| Aug 18, 2026 | 392.91 | 400.00 | 381.09 | 383.30 | 383.30 | -2.04% | 399,216 |
| Aug 17, 2026 | 385.81 | 398.87 | 375.49 | 391.30 | 391.30 | 1.63% | 344,943 |
| Aug 14, 2026 | 388.55 | 398.00 | 380.50 | 385.03 | 385.03 | -0.81% | 103,859 |