Skip to main content
Biglari Holdings Inc. (BH)
NYSE: BH · Real-Time Price · USD
362.31
-0.16 (-0.04%)
At close: Nov 12, 2026, 4:00 PM EST
365.31
+3.00 (0.83%)
After-hours: Nov 12, 2026, 7:30 PM EST

Biglari Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 2026361.00364.06353.21362.31362.31-0.04%34,099
Nov 11, 2026354.42364.60345.00362.47362.473.79%34,265
Nov 10, 2026378.03378.03348.51349.22349.22-6.51%108,696
Nov 9, 2026329.52374.54322.14373.55373.5515.85%90,662
Nov 6, 2026321.01343.88321.00322.43322.43-2.66%66,839
Nov 5, 2026381.23381.23327.54331.24331.24-11.17%65,460
Nov 4, 2026377.03381.19367.61372.88372.880.29%45,521
Nov 3, 2026380.33391.07368.41371.81371.81-4.23%56,076
Nov 2, 2026392.30404.45386.16388.23388.23-1.39%58,348
Oct 30, 2026392.29398.61389.38393.70393.700.87%76,682
Oct 29, 2026388.90391.65384.36390.32390.321.47%47,944
Oct 28, 2026385.99395.00384.65384.65384.65-0.37%68,135
Oct 27, 2026388.00388.93380.70386.06386.06-0.78%102,278
Oct 26, 2026399.78401.79385.97389.11389.11-1.79%96,535
Oct 23, 2026399.63399.63387.80396.19396.190.22%89,736
Oct 22, 2026416.36416.72392.97395.33395.33-4.58%107,617
Oct 21, 2026443.00449.90412.34414.29414.29-6.31%152,028
Oct 20, 2026453.81459.89441.48442.21442.21-1.68%130,221
Oct 19, 2026436.12460.72431.00449.78449.783.63%72,987
Oct 16, 2026423.00434.69423.00434.04434.042.09%72,906
Oct 15, 2026405.46428.97405.46425.17425.176.02%77,717
Oct 14, 2026388.20408.00388.00401.03401.033.34%116,841
Oct 13, 2026368.00390.43366.26388.05388.056.16%94,382
Oct 12, 2026364.87366.98360.01365.54365.540.48%135,496
Oct 9, 2026368.00368.59360.08363.81363.81-1.06%57,059
Oct 8, 2026367.56372.69365.15367.70367.70-0.33%51,434
Oct 7, 2026365.00371.24361.56368.90368.90-0.26%117,179
Oct 6, 2026368.62374.50364.36369.87369.871.50%70,693
Oct 5, 2026366.37375.01364.10364.40364.400.18%60,757
Oct 2, 2026362.00364.42356.48363.76363.761.84%44,653
Oct 1, 2026340.11362.37338.94357.19357.193.88%70,143
Sep 30, 2026338.09344.88337.00343.86343.861.25%70,705
Sep 29, 2026342.05346.50338.60339.63339.63-0.71%53,730
Sep 28, 2026340.12350.76340.12342.06342.06-0.80%56,468
Sep 25, 2026347.98350.73340.05344.81344.81-1.09%63,973
Sep 24, 2026343.36353.29343.36348.61348.610.48%80,711
Sep 23, 2026345.18349.63338.92346.96346.960.19%91,916
Sep 22, 2026341.22354.21341.22346.30346.300.92%72,644
Sep 21, 2026349.09349.19336.41343.13343.13-0.64%116,155
Sep 18, 2026353.61353.61341.35345.34345.34-2.15%114,935
Sep 17, 2026361.47361.47342.48352.93352.93-0.78%173,799
Sep 16, 2026346.85358.53346.85355.72355.722.63%323,307
Sep 15, 2026364.33364.35339.57346.62346.62-5.02%137,983
Sep 14, 2026375.00386.02364.71364.95364.95-2.07%149,881
Sep 11, 2026367.69373.58359.23372.67372.672.36%97,824
Sep 10, 2026362.07368.37354.01364.09364.09-0.09%259,591
Sep 9, 2026355.00372.32350.58364.42364.421.63%283,919
Sep 8, 2026413.36413.36357.60358.58358.58-6.56%76,064
Sep 4, 2026384.16388.11377.64383.75383.75-0.46%87,394
Sep 3, 2026397.01400.00384.37385.53385.53-2.15%105,343