Skip to main content
logo
Biglari Holdings Inc. (BH)
NYSE: BH · Real-Time Price · USD
345.47
+9.47 (2.82%)
At close: Jun 23, 2026, 4:00 PM EDT
345.44
-0.03 (-0.01%)
After-hours: Jun 23, 2026, 7:00 PM EDT

Biglari Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 2026326.27348.65324.89345.47345.472.82%54,380
Jun 22, 2026329.92340.52328.23336.00336.000.98%31,210
Jun 18, 2026338.74348.09329.65332.74332.74-0.80%34,034
Jun 17, 2026342.55345.74331.82335.42335.42-1.71%72,612
Jun 16, 2026345.96348.40337.39341.25341.25-0.72%49,958
Jun 15, 2026339.15346.75327.25343.73343.731.13%102,434
Jun 12, 2026337.39348.66330.54339.90339.901.30%75,785
Jun 11, 2026310.72337.63310.31335.54335.547.59%63,568
Jun 10, 2026305.00316.13305.00311.86311.862.52%99,191
Jun 9, 2026299.72311.16296.58304.18304.181.49%40,163
Jun 8, 2026301.69308.59296.57299.72299.722.11%48,747
Jun 5, 2026299.03301.00289.78293.54293.54-0.90%39,010
Jun 4, 2026300.84300.84282.27296.20296.201.26%37,135
Jun 3, 2026292.55297.38286.59292.51292.51-1.17%54,607
Jun 2, 2026294.51299.02282.50295.97295.97-0.90%58,748
Jun 1, 2026290.48300.59282.92298.65298.652.81%48,015
May 29, 2026280.12296.78275.91290.48290.483.40%136,349
May 28, 2026281.01283.01268.81280.94280.94-1.03%100,339
May 27, 2026275.56293.08273.83283.87283.872.60%170,496
May 26, 2026277.42281.99270.50276.68276.68-0.10%114,382
May 22, 2026275.00278.00267.32276.96276.961.10%50,112
May 21, 2026264.30277.29257.32273.95273.952.17%54,933
May 20, 2026271.68276.76265.66268.13268.13-1.65%59,765
May 19, 2026273.80274.08267.23272.63272.63-0.39%40,496
May 18, 2026264.19277.00264.19273.70273.702.34%39,302
May 15, 2026264.96274.59263.59267.44267.443.59%56,139
May 14, 2026254.79259.69251.23258.17258.171.93%87,977
May 13, 2026257.00265.86250.90253.29253.29-0.92%82,248
May 12, 2026247.92256.84242.86255.64255.643.15%73,923
May 11, 2026296.38302.00234.92247.83247.83-19.21%92,064
May 8, 2026298.33308.36297.01306.74306.742.00%57,383
May 7, 2026301.48303.97291.05300.72300.72-0.04%47,683
May 6, 2026294.21304.46293.10300.84300.843.12%35,937
May 5, 2026284.72297.25284.38291.75291.752.37%31,794
May 4, 2026285.55289.25273.75285.00285.00-1.79%30,479
May 1, 2026309.35310.68286.74290.20290.20-6.16%52,736
Apr 30, 2026298.93312.11298.93309.25309.253.99%46,988
Apr 29, 2026305.00305.72292.98297.39297.39-3.04%80,246
Apr 28, 2026313.50314.51303.35306.70306.70-2.39%96,421
Apr 27, 2026309.69316.52304.18314.21314.211.57%45,421
Apr 24, 2026306.39311.79302.10309.35309.351.09%43,117
Apr 23, 2026303.53310.89301.46306.02306.020.63%167,718
Apr 22, 2026300.30311.37298.52304.10304.101.71%40,660
Apr 21, 2026292.00303.17288.97299.00299.002.49%82,531
Apr 20, 2026306.31311.40289.21291.73291.73-5.18%101,854
Apr 17, 2026322.54328.64301.70307.66307.66-2.30%93,102
Apr 16, 2026333.15335.48314.66314.89314.89-6.10%55,821
Apr 15, 2026334.94336.71329.66335.36335.360.17%42,747
Apr 14, 2026330.40338.67328.26334.80334.801.34%17,585
Apr 13, 2026324.26330.55321.12330.38330.381.38%97,515