Skip to main content
Biglari Holdings Inc. (BH.A)
NYSE: BH.A · Real-Time Price · USD
1,522.26
-62.74 (-3.96%)
Dec 5, 2025, 4:00 PM EST - Market closed

Biglari Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,575.801,599.361,522.261,522.261,522.26-3.96%19,810
Dec 4, 20251,569.001,587.501,533.151,585.001,585.000.13%29,662
Dec 3, 20251,567.431,594.091,522.041,583.001,583.002.00%29,646
Dec 2, 20251,530.001,562.101,509.351,551.961,551.962.11%14,221
Dec 1, 20251,543.401,549.991,487.501,519.931,519.93-0.34%14,442
Nov 28, 20251,519.801,551.701,507.001,525.131,525.131.46%1,769
Nov 26, 20251,512.631,539.621,503.151,503.151,503.150.38%1,580
Nov 25, 20251,446.041,503.661,446.041,497.421,497.423.50%2,739
Nov 24, 20251,440.001,454.991,376.211,446.841,446.841.88%6,306
Nov 21, 20251,423.741,458.981,418.411,420.131,420.130.38%5,366
Nov 20, 20251,495.001,560.001,403.501,414.711,414.71-5.05%13,495
Nov 19, 20251,510.121,516.011,464.601,489.991,489.99-2.05%8,818
Nov 18, 20251,500.001,545.991,488.701,521.141,521.141.29%7,516
Nov 17, 20251,525.001,545.001,482.051,501.741,501.74-1.53%9,312
Nov 14, 20251,515.001,562.001,501.301,525.001,525.00-1.61%7,481
Nov 13, 20251,514.451,563.931,507.121,550.001,550.000.87%8,064
Nov 12, 20251,620.991,635.001,460.101,536.631,536.63-4.44%9,974
Nov 11, 20251,620.001,656.001,601.301,608.011,608.01-0.35%7,967
Nov 10, 20251,778.211,778.211,613.601,613.601,613.60-8.16%4,470
Nov 7, 20251,750.431,759.631,716.001,756.991,756.99-0.13%3,947
Nov 6, 20251,804.991,804.991,755.521,759.191,759.19-1.57%3,228
Nov 5, 20251,775.001,815.991,766.001,787.301,787.301.14%3,072
Nov 4, 20251,706.121,784.681,706.121,767.221,767.222.45%7,918
Nov 3, 20251,774.991,775.561,724.431,725.011,725.01-1.61%2,204
Oct 31, 20251,761.971,784.701,752.561,753.241,753.24-0.60%1,564
Oct 30, 20251,780.001,805.001,763.241,763.901,763.90-2.01%3,752
Oct 29, 20251,812.341,822.001,786.001,799.991,799.99-0.83%6,552
Oct 28, 20251,795.561,850.001,795.561,815.131,815.13-0.86%5,431
Oct 27, 20251,806.061,834.631,797.901,830.921,830.921.48%8,700
Oct 24, 20251,813.981,850.001,798.801,804.281,804.280.85%8,639
Oct 23, 20251,769.001,802.281,754.201,789.001,789.001.30%12,117
Oct 22, 20251,752.001,803.181,746.691,765.961,765.96-0.14%11,265
Oct 21, 20251,797.491,797.491,749.471,768.511,768.51-0.74%11,463
Oct 20, 20251,749.181,799.331,732.031,781.731,781.731.49%7,690
Oct 17, 20251,736.361,769.421,716.001,755.511,755.512.05%10,333
Oct 16, 20251,738.001,759.651,705.001,720.231,720.23-1.31%9,673
Oct 15, 20251,698.851,755.031,694.691,743.011,743.012.86%14,219
Oct 14, 20251,697.001,719.001,665.001,694.591,694.59-0.65%16,251
Oct 13, 20251,626.121,705.671,620.511,705.671,705.675.55%18,450
Oct 10, 20251,680.001,690.231,610.151,616.011,616.01-3.02%9,254
Oct 9, 20251,669.001,680.001,635.011,666.251,666.250.34%13,025
Oct 8, 20251,618.001,667.821,615.681,660.611,660.610.85%7,820
Oct 7, 20251,591.021,655.571,591.021,646.681,646.682.15%11,619
Oct 6, 20251,616.711,623.751,596.001,612.021,612.020.94%7,947
Oct 3, 20251,596.071,618.881,550.021,596.961,596.96-1.00%15,826
Oct 2, 20251,528.001,613.211,510.221,613.031,613.037.14%11,379
Oct 1, 20251,522.601,547.101,492.531,505.511,505.51-2.56%14,150
Sep 30, 20251,558.951,571.801,510.311,545.001,545.000.11%18,083
Sep 29, 20251,609.911,614.801,543.011,543.321,543.32-2.35%12,709
Sep 26, 20251,570.001,593.001,554.941,580.411,580.411.76%21,544
Sep 25, 20251,541.301,561.991,522.641,553.081,553.080.06%12,737
Sep 24, 20251,516.001,559.701,516.001,552.111,552.111.78%20,340
Sep 23, 20251,551.201,567.501,497.891,524.991,524.99-0.46%13,097
Sep 22, 20251,544.201,569.901,505.871,532.001,532.00-0.53%10,062
Sep 19, 20251,547.791,558.801,516.501,540.171,540.170.87%13,239
Sep 18, 20251,551.291,564.501,511.131,526.831,526.83-0.41%13,005
Sep 17, 20251,524.641,560.381,516.781,533.111,533.111.87%12,107
Sep 16, 20251,534.071,577.001,505.021,505.021,505.02-2.44%7,345
Sep 15, 20251,521.661,550.591,500.001,542.661,542.663.23%5,923
Sep 12, 20251,567.001,627.001,494.431,494.431,494.43-5.62%7,614
Sep 11, 20251,528.951,583.391,524.481,583.391,583.394.31%3,547
Sep 10, 20251,547.801,563.331,513.061,517.961,517.96-1.57%16,241
Sep 9, 20251,572.321,572.321,528.581,542.201,542.20-0.82%5,372
Sep 8, 20251,539.411,565.591,529.001,554.881,554.880.84%6,129
Sep 5, 20251,540.151,570.001,530.001,542.001,542.00-0.20%6,789
Sep 4, 20251,565.001,583.931,525.381,545.121,545.120.05%7,962
Sep 3, 20251,525.301,590.021,522.011,544.361,544.361.27%14,966
Sep 2, 20251,549.851,637.501,524.481,525.001,525.00-2.35%5,869
Aug 29, 20251,571.781,648.801,556.171,561.671,561.67-1.76%6,875
Aug 28, 20251,589.001,634.001,560.001,589.671,589.670.32%15,830
Aug 27, 20251,553.521,592.131,523.221,584.581,584.581.50%13,028
Aug 26, 20251,515.301,572.741,515.301,561.141,561.141.71%22,756
Aug 25, 20251,539.901,565.421,505.851,534.911,534.910.85%24,211
Aug 22, 20251,507.111,558.801,492.051,522.001,522.001.59%18,764
Aug 21, 20251,523.841,524.001,471.451,498.201,498.20-1.36%23,293
Aug 20, 20251,540.001,544.251,496.121,518.921,518.92-0.73%13,162
Aug 19, 20251,525.001,559.671,383.001,530.021,530.021.19%15,891
Aug 18, 20251,563.311,643.201,510.371,512.001,512.00-4.28%12,937
Aug 15, 20251,435.001,597.441,428.681,579.611,579.6110.24%6,731
Aug 14, 20251,374.311,432.881,339.521,432.881,432.883.03%16,681
Aug 13, 20251,398.001,428.831,372.001,390.781,390.780.45%45,066
Aug 12, 20251,424.001,424.001,353.671,384.511,384.51-1.60%20,433
Aug 11, 20251,357.351,420.621,300.011,406.991,406.993.22%14,027
Aug 8, 20251,383.211,396.351,347.231,363.051,363.05-0.66%8,209
Aug 7, 20251,445.001,453.491,371.491,372.061,372.06-4.14%7,772
Aug 6, 20251,423.361,467.001,420.001,431.371,431.370.99%13,268
Aug 5, 20251,455.681,455.681,402.991,417.371,417.37-1.75%29,392
Aug 4, 20251,411.011,478.201,411.011,442.601,442.60-0.64%9,268
Aug 1, 20251,490.001,497.801,448.491,451.921,451.92-2.29%23,511
Jul 31, 20251,492.051,502.201,463.781,486.001,486.00-0.94%10,726
Jul 30, 20251,503.651,540.001,488.001,500.061,500.060.54%10,148
Jul 29, 20251,525.981,557.991,481.631,491.991,491.99-2.23%8,198
Jul 28, 20251,544.501,555.001,519.811,526.001,526.00-2.27%12,619
Jul 25, 20251,504.421,576.951,480.621,561.441,561.442.12%5,756
Jul 24, 20251,550.621,587.001,529.031,529.031,529.03-3.01%3,953
Jul 23, 20251,563.101,588.011,545.021,576.421,576.420.06%5,191
Jul 22, 20251,546.121,586.011,540.601,575.551,575.552.36%3,080
Jul 21, 20251,472.101,539.291,416.511,539.291,539.293.65%2,015
Jul 18, 20251,449.751,485.031,440.111,485.031,485.032.68%8,935
Jul 17, 20251,421.001,454.801,421.001,446.291,446.291.64%9,316