Biglari Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	292.55	297.38	286.59	296.22	-	0.08%	18,179
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
Apr 29, 2026	305.00	305.72	292.98	297.39	297.39	-3.04%	80,246
Apr 28, 2026	313.50	314.51	303.35	306.70	306.70	-2.39%	96,421
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%	43,117
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%	40,660
Apr 21, 2026	292.00	303.17	288.97	299.00	299.00	2.49%	82,531
Apr 20, 2026	306.31	311.40	289.21	291.73	291.73	-5.18%	101,854
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%	55,821
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%	17,585
Apr 13, 2026	324.26	330.55	321.12	330.38	330.38	1.38%	97,515
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%	103,319
Apr 8, 2026	352.42	360.28	338.48	340.93	340.93	1.59%	399,319
Apr 7, 2026	337.00	339.30	332.88	335.59	335.59	-0.53%	92,444
Apr 6, 2026	331.89	338.48	326.29	337.38	337.38	1.38%	34,231
Apr 2, 2026	324.02	341.12	322.16	332.80	332.80	0.08%	57,891
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%	59,509
Mar 27, 2026	317.41	321.00	303.23	305.79	305.79	-4.50%	59,066
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%	159,628
Mar 24, 2026	317.04	324.58	308.82	315.89	315.89	-1.75%	234,866