Biglari Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	376.56	393.83	376.56	390.14	390.14	4.58%	59,878
Jul 10, 2026	397.11	403.50	361.02	373.05	373.05	-5.49%	63,525
Jul 9, 2026	404.07	410.59	391.22	394.70	394.70	-2.24%	62,147
Jul 8, 2026	417.09	417.09	396.35	403.73	403.73	-2.01%	63,109
Jul 7, 2026	424.23	426.00	408.52	412.03	412.03	-2.88%	123,587
Jul 6, 2026	421.42	431.36	418.17	424.23	424.23	0.79%	46,491
Jul 2, 2026	426.96	426.96	392.30	420.92	420.92	0.06%	34,096
Jul 1, 2026	423.25	436.42	416.28	420.65	420.65	-1.26%	42,525
Jun 30, 2026	432.96	440.00	418.15	426.03	426.03	-2.58%	46,702
Jun 29, 2026	400.05	443.00	397.98	437.33	437.33	8.25%	40,494
Jun 26, 2026	379.00	404.96	376.69	403.99	403.99	7.46%	109,812
Jun 25, 2026	360.10	377.60	357.18	375.94	375.94	4.57%	53,831
Jun 24, 2026	348.96	360.34	346.14	359.51	359.51	4.06%	38,494
Jun 23, 2026	326.27	348.65	324.89	345.47	345.47	2.82%	54,380
Jun 22, 2026	329.92	340.52	328.23	336.00	336.00	0.98%	31,210
Jun 18, 2026	338.74	348.09	329.65	332.74	332.74	-0.80%	34,034
Jun 17, 2026	342.55	345.74	331.82	335.42	335.42	-1.71%	72,612
Jun 16, 2026	345.96	348.40	337.39	341.25	341.25	-0.72%	49,958
Jun 15, 2026	339.15	346.75	327.25	343.73	343.73	1.13%	102,434
Jun 12, 2026	337.39	348.66	330.54	339.90	339.90	1.30%	75,785
Jun 11, 2026	310.72	337.63	310.31	335.54	335.54	7.59%	63,568
Jun 10, 2026	305.00	316.13	305.00	311.86	311.86	2.52%	99,191
Jun 9, 2026	299.72	311.16	296.58	304.18	304.18	1.49%	40,163
Jun 8, 2026	301.69	308.59	296.57	299.72	299.72	2.11%	48,747
Jun 5, 2026	299.03	301.00	289.78	293.54	293.54	-0.90%	39,010
Jun 4, 2026	300.84	300.84	282.27	296.20	296.20	1.26%	37,135
Jun 3, 2026	292.55	297.38	286.59	292.51	292.51	-1.17%	54,607
Jun 2, 2026	294.51	299.02	282.50	295.97	295.97	-0.90%	58,748
Jun 1, 2026	290.48	300.59	282.92	298.65	298.65	2.81%	48,015
May 29, 2026	280.12	296.78	275.91	290.48	290.48	3.40%	136,349
May 28, 2026	281.01	283.01	268.81	280.94	280.94	-1.03%	100,339
May 27, 2026	275.56	293.08	273.83	283.87	283.87	2.60%	170,496
May 26, 2026	277.42	281.99	270.50	276.68	276.68	-0.10%	114,382
May 22, 2026	275.00	278.00	267.32	276.96	276.96	1.10%	50,112
May 21, 2026	264.30	277.29	257.32	273.95	273.95	2.17%	54,933
May 20, 2026	271.68	276.76	265.66	268.13	268.13	-1.65%	59,765
May 19, 2026	273.80	274.08	267.23	272.63	272.63	-0.39%	40,496
May 18, 2026	264.19	277.00	264.19	273.70	273.70	2.34%	39,302
May 15, 2026	264.96	274.59	263.59	267.44	267.44	3.59%	56,139
May 14, 2026	254.79	259.69	251.23	258.17	258.17	1.93%	87,977
May 13, 2026	257.00	265.86	250.90	253.29	253.29	-0.92%	82,248
May 12, 2026	247.92	256.84	242.86	255.64	255.64	3.15%	73,923
May 11, 2026	296.38	302.00	234.92	247.83	247.83	-19.21%	92,064
May 8, 2026	298.33	308.36	297.01	306.74	306.74	2.00%	57,383
May 7, 2026	301.48	303.97	291.05	300.72	300.72	-0.04%	47,683
May 6, 2026	294.21	304.46	293.10	300.84	300.84	3.12%	35,937
May 5, 2026	284.72	297.25	284.38	291.75	291.75	2.37%	31,794
May 4, 2026	285.55	289.25	273.75	285.00	285.00	-1.79%	30,479
May 1, 2026	309.35	310.68	286.74	290.20	290.20	-6.16%	52,736
Apr 30, 2026	298.93	312.11	298.93	309.25	309.25	3.99%	46,988