Skip to main content
logo
Biglari Holdings Inc. (BH)
NYSE: BH · Real-Time Price · USD
370.86
+6.77 (1.86%)
At close: Sep 11, 2026, 4:00 PM EDT
371.11
+0.25 (0.07%)
After-hours: Sep 11, 2026, 7:56 PM EDT

Biglari Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 23, 2026365.46383.83362.80383.32383.322.69%101,708
Jul 22, 2026386.42388.17365.96373.29373.29-5.15%152,813
Jul 21, 2026384.59395.51375.37393.57393.572.92%165,493
Jul 20, 2026385.05386.31355.00382.39382.39-0.47%267,589
Jul 17, 2026398.70398.70379.78384.19384.19-2.42%186,628
Jul 16, 2026384.87396.66384.87393.70393.701.42%47,977
Jul 15, 2026380.41396.91380.41388.19388.190.88%37,774
Jul 14, 2026389.69392.09376.40384.81384.81-1.37%52,134
Jul 13, 2026376.56393.83376.56390.14390.144.58%59,878
Jul 10, 2026397.11403.50361.02373.05373.05-5.49%63,525
Jul 9, 2026404.07410.59391.22394.70394.70-2.24%62,147
Jul 8, 2026417.09417.09396.35403.73403.73-2.01%63,109
Jul 7, 2026424.23426.00408.52412.03412.03-2.88%123,587
Jul 6, 2026421.42431.36418.17424.23424.230.79%46,491
Jul 2, 2026426.96426.96392.30420.92420.920.06%34,096