Biglari Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	254.79	259.61	251.23	258.19	-	1.93%	14,762
May 13, 2026	257.00	265.86	250.90	253.29	253.29	-0.92%	82,213
May 12, 2026	247.92	256.84	242.86	255.64	255.64	3.15%	73,910
May 11, 2026	296.38	302.00	234.92	247.83	247.83	-19.21%	91,790
May 8, 2026	298.33	308.36	297.01	306.74	306.74	2.00%	57,236
May 7, 2026	301.48	303.97	291.05	300.72	300.72	-0.04%	47,669
May 6, 2026	294.21	304.46	293.10	300.84	300.84	3.12%	35,929
May 5, 2026	284.72	297.25	284.38	291.75	291.75	2.37%	31,692
May 4, 2026	285.55	289.25	273.75	285.00	285.00	-1.79%	30,386
May 1, 2026	309.35	310.68	286.74	290.20	290.20	-6.16%	52,207
Apr 30, 2026	298.93	312.11	298.93	309.25	309.25	3.99%	46,774
Apr 29, 2026	305.00	305.72	292.98	297.39	297.39	-3.04%	80,156
Apr 28, 2026	313.50	314.51	303.35	306.70	306.70	-2.39%	96,419
Apr 27, 2026	309.69	316.52	304.18	314.21	314.21	1.57%	45,421
Apr 24, 2026	306.39	311.79	302.10	309.35	309.35	1.09%	42,747
Apr 23, 2026	303.53	310.89	301.46	306.02	306.02	0.63%	167,718
Apr 22, 2026	300.30	311.37	298.52	304.10	304.10	1.71%	40,656
Apr 21, 2026	292.00	303.17	288.97	299.00	299.00	2.49%	82,523
Apr 20, 2026	306.31	311.40	289.21	291.73	291.73	-5.18%	101,849
Apr 17, 2026	322.54	328.64	301.70	307.66	307.66	-2.30%	93,102
Apr 16, 2026	333.15	335.48	314.66	314.89	314.89	-6.10%	55,791
Apr 15, 2026	334.94	336.71	329.66	335.36	335.36	0.17%	42,747
Apr 14, 2026	330.40	338.67	328.26	334.80	334.80	1.34%	17,584
Apr 13, 2026	324.26	330.55	321.12	330.38	330.38	1.38%	97,514
Apr 10, 2026	328.74	335.38	322.18	325.87	325.87	-0.44%	49,377
Apr 9, 2026	340.00	341.45	301.21	327.30	327.30	-4.00%	103,294
Apr 8, 2026	352.42	360.28	338.48	340.93	340.93	1.59%	399,317
Apr 7, 2026	337.00	339.30	332.88	335.59	335.59	-0.53%	92,443
Apr 6, 2026	331.89	338.48	326.29	337.38	337.38	1.38%	34,229
Apr 2, 2026	324.02	341.12	322.16	332.80	332.80	0.08%	57,885
Apr 1, 2026	330.66	338.69	326.93	332.53	332.53	0.89%	44,995
Mar 31, 2026	316.69	329.74	311.35	329.59	329.59	5.86%	42,512
Mar 30, 2026	309.38	315.38	305.79	311.34	311.34	1.81%	59,507
Mar 27, 2026	317.41	321.00	303.23	305.79	305.79	-4.50%	59,016
Mar 26, 2026	318.00	329.49	316.53	320.21	320.21	-0.11%	229,359
Mar 25, 2026	318.00	320.88	307.98	320.56	320.56	1.48%	159,503
Mar 24, 2026	317.04	324.58	308.82	315.89	315.89	-1.75%	234,258
Mar 23, 2026	317.65	329.87	316.08	321.53	321.53	4.67%	82,935
Mar 20, 2026	313.42	324.06	303.50	307.18	307.18	-1.57%	64,279
Mar 19, 2026	297.35	316.16	296.24	312.07	312.07	4.03%	121,469
Mar 18, 2026	301.55	305.80	295.14	299.99	299.99	-1.62%	66,854
Mar 17, 2026	303.59	313.00	301.84	304.94	304.94	1.72%	111,498
Mar 16, 2026	311.94	311.94	293.96	299.77	299.77	-0.19%	83,066
Mar 13, 2026	308.98	313.98	297.59	300.35	300.35	-2.46%	138,521
Mar 12, 2026	310.06	316.79	305.75	307.91	307.91	-3.09%	123,767
Mar 11, 2026	321.75	323.00	304.77	317.73	317.73	-1.92%	174,069
Mar 10, 2026	314.73	328.19	301.37	323.94	323.94	5.60%	120,634
Mar 9, 2026	301.06	309.15	293.59	306.76	306.76	0.71%	162,961
Mar 6, 2026	336.14	339.84	300.53	304.60	304.60	-11.21%	150,504
Mar 5, 2026	340.46	345.62	329.40	343.05	343.05	-0.86%	183,583