Skip to main content
logo
Biglari Holdings Inc. (BH)
NYSE: BH · Real-Time Price · USD
363.76
+6.57 (1.84%)
At close: Oct 2, 2026, 4:00 PM EDT
363.19
-0.57 (-0.16%)
After-hours: Oct 2, 2026, 7:30 PM EDT

Biglari Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 2, 2026387.92400.53385.92393.99393.991.02%443,222
Sep 1, 2026390.00391.22377.50390.01390.010.39%291,740
Aug 31, 2026375.03395.51375.03388.48388.483.05%152,923
Aug 28, 2026380.66386.25370.31376.97376.97-0.57%62,749
Aug 27, 2026386.66386.92375.48379.12379.12-1.03%102,075
Aug 26, 2026378.09386.77376.99383.07383.070.89%64,283
Aug 25, 2026380.97383.91372.38379.70379.700.44%45,464
Aug 24, 2026394.11394.11376.06378.04378.04-2.78%47,474
Aug 21, 2026393.00394.45376.38388.85388.85-0.52%118,177
Aug 20, 2026387.63398.61381.90390.90390.900.18%105,641
Aug 19, 2026389.05394.76380.00390.20390.201.80%307,855
Aug 18, 2026392.91400.00381.09383.30383.30-2.04%399,216
Aug 17, 2026385.81398.87375.49391.30391.301.63%344,943
Aug 14, 2026388.55398.00380.50385.03385.03-0.81%103,859
Aug 13, 2026395.00398.19386.06388.16388.16-0.72%98,444
Aug 12, 2026384.97393.83376.50390.96390.962.12%160,611
Aug 11, 2026390.51401.88378.62382.84382.84-0.72%279,371
Aug 10, 2026382.76390.15376.86385.62385.62-0.24%243,969
Aug 7, 2026384.22387.65369.08386.55386.55-0.94%116,956
Aug 6, 2026403.96408.26384.90390.23390.23-1.95%252,626
Aug 5, 2026387.96400.88383.75397.99397.991.26%119,850
Aug 4, 2026388.86399.57386.00393.04393.040.33%188,270
Aug 3, 2026403.40409.09390.48391.75391.75-1.44%258,569
Jul 31, 2026398.49398.49377.33397.49397.49-0.38%198,881
Jul 30, 2026380.53400.64375.05399.02399.024.32%136,201
Jul 29, 2026359.35400.00359.35382.51382.511.62%374,710
Jul 28, 2026379.24380.86363.87376.43376.430.80%280,501
Jul 27, 2026379.28391.93364.19373.46373.46-2.08%238,322
Jul 24, 2026387.91404.65379.79381.39381.39-0.50%316,794