Biglari Holdings Inc. (BH)
NYSE: BH · Real-Time Price · USD
303.37
-1.23 (-0.40%)
Mar 9, 2026, 3:23 PM EDT - Market open
Biglari Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 301.06 | 309.15 | 293.59 | 302.92 | - | -0.55% | 117,401 |
| Mar 6, 2026 | 336.14 | 339.84 | 300.53 | 304.60 | 304.60 | -11.21% | 150,504 |
| Mar 5, 2026 | 340.46 | 345.62 | 329.40 | 343.05 | 343.05 | -0.86% | 183,583 |
| Mar 4, 2026 | 344.33 | 360.44 | 336.00 | 346.02 | 346.02 | 3.34% | 290,745 |
| Mar 3, 2026 | 329.29 | 340.66 | 323.55 | 334.83 | 334.83 | -0.47% | 109,110 |
| Mar 2, 2026 | 379.38 | 383.00 | 323.34 | 336.40 | 336.40 | -13.25% | 137,393 |
| Feb 27, 2026 | 387.69 | 389.80 | 369.52 | 387.78 | 387.78 | -0.86% | 209,449 |
| Feb 26, 2026 | 378.55 | 396.46 | 378.55 | 391.16 | 391.16 | 3.87% | 184,566 |
| Feb 25, 2026 | 377.39 | 387.62 | 368.13 | 376.58 | 376.58 | 0.42% | 346,773 |
| Feb 24, 2026 | 377.34 | 384.79 | 367.00 | 375.02 | 375.02 | -0.69% | 129,844 |
| Feb 23, 2026 | 389.04 | 392.71 | 366.20 | 377.61 | 377.61 | -3.47% | 158,860 |
| Feb 20, 2026 | 398.24 | 398.99 | 379.12 | 391.18 | 391.18 | -2.00% | 222,317 |
| Feb 19, 2026 | 396.44 | 403.67 | 390.26 | 399.17 | 399.17 | 0.52% | 131,562 |
| Feb 18, 2026 | 415.63 | 423.77 | 392.72 | 397.12 | 397.12 | -3.97% | 148,162 |
| Feb 17, 2026 | 400.98 | 416.12 | 387.90 | 413.52 | 413.52 | 4.23% | 114,819 |
| Feb 13, 2026 | 391.94 | 404.95 | 384.63 | 396.75 | 396.75 | -0.48% | 78,584 |
| Feb 12, 2026 | 414.11 | 417.27 | 391.34 | 398.65 | 398.65 | -3.29% | 63,260 |
| Feb 11, 2026 | 409.56 | 419.46 | 401.70 | 412.23 | 412.23 | 1.15% | 48,333 |
| Feb 10, 2026 | 402.13 | 415.10 | 397.99 | 407.56 | 407.56 | -0.08% | 82,552 |
| Feb 9, 2026 | 418.07 | 419.00 | 399.92 | 407.88 | 407.88 | -1.93% | 90,343 |
| Feb 6, 2026 | 395.18 | 419.54 | 395.18 | 415.90 | 415.90 | 5.54% | 115,856 |
| Feb 5, 2026 | 394.61 | 408.02 | 391.91 | 394.07 | 394.07 | -2.15% | 102,614 |
| Feb 4, 2026 | 405.23 | 413.49 | 398.70 | 402.74 | 402.74 | -0.82% | 83,796 |
| Feb 3, 2026 | 385.69 | 409.59 | 378.06 | 406.05 | 406.05 | 4.39% | 87,361 |
| Feb 2, 2026 | 375.73 | 395.67 | 372.54 | 388.98 | 388.98 | 3.72% | 112,278 |
| Jan 30, 2026 | 369.00 | 386.39 | 369.00 | 375.03 | 375.03 | 0.94% | 38,477 |
| Jan 29, 2026 | 386.44 | 390.68 | 365.35 | 371.54 | 371.54 | -2.76% | 63,265 |
| Jan 28, 2026 | 403.37 | 408.87 | 381.19 | 382.08 | 382.08 | -4.09% | 61,536 |
| Jan 27, 2026 | 392.85 | 405.36 | 383.86 | 398.36 | 398.36 | -0.40% | 45,898 |
| Jan 26, 2026 | 463.68 | 464.95 | 377.84 | 399.97 | 399.97 | -14.38% | 74,838 |
| Jan 23, 2026 | 465.36 | 472.97 | 454.79 | 467.14 | 467.14 | -0.53% | 44,467 |
| Jan 22, 2026 | 479.53 | 483.60 | 463.54 | 469.61 | 469.61 | -1.53% | 59,316 |
| Jan 21, 2026 | 448.50 | 477.00 | 440.85 | 476.92 | 476.92 | 6.74% | 96,043 |
| Jan 20, 2026 | 455.15 | 465.73 | 443.97 | 446.80 | 446.80 | -2.91% | 51,385 |
| Jan 16, 2026 | 458.43 | 463.13 | 453.29 | 460.20 | 460.20 | 0.27% | 72,833 |
| Jan 15, 2026 | 455.77 | 461.60 | 451.90 | 458.94 | 458.94 | 1.38% | 27,179 |
| Jan 14, 2026 | 438.34 | 452.68 | 435.51 | 452.68 | 452.68 | 3.59% | 84,669 |
| Jan 13, 2026 | 426.28 | 440.82 | 420.03 | 436.98 | 436.98 | 1.45% | 145,649 |
| Jan 12, 2026 | 420.27 | 430.79 | 401.43 | 430.74 | 430.74 | 2.42% | 94,388 |
| Jan 9, 2026 | 407.38 | 424.48 | 398.71 | 420.55 | 420.55 | 3.04% | 74,053 |
| Jan 8, 2026 | 384.37 | 411.09 | 384.37 | 408.15 | 408.15 | 5.39% | 80,850 |
| Jan 7, 2026 | 371.17 | 390.90 | 366.96 | 387.26 | 387.26 | 3.84% | 133,183 |
| Jan 6, 2026 | 353.00 | 376.60 | 346.56 | 372.94 | 372.94 | 5.89% | 66,597 |
| Jan 5, 2026 | 346.90 | 355.02 | 346.90 | 352.21 | 352.21 | 2.49% | 39,661 |
| Jan 2, 2026 | 331.91 | 347.33 | 331.17 | 343.66 | 343.66 | 3.38% | 48,319 |
| Dec 31, 2025 | 340.45 | 340.45 | 326.06 | 332.43 | 332.43 | -1.72% | 53,597 |
| Dec 30, 2025 | 350.40 | 350.40 | 337.54 | 338.24 | 338.24 | -3.57% | 56,235 |
| Dec 29, 2025 | 350.76 | 358.56 | 349.39 | 350.78 | 350.78 | -1.36% | 37,887 |
| Dec 26, 2025 | 359.66 | 364.95 | 352.99 | 355.60 | 355.60 | -1.60% | 27,597 |
| Dec 24, 2025 | 358.05 | 362.98 | 355.13 | 361.39 | 361.39 | 0.30% | 18,254 |
| Dec 23, 2025 | 346.98 | 364.58 | 346.98 | 360.30 | 360.30 | 1.85% | 38,801 |
| Dec 22, 2025 | 349.07 | 357.50 | 347.33 | 353.76 | 353.76 | 1.29% | 53,450 |
| Dec 19, 2025 | 340.40 | 352.20 | 340.40 | 349.24 | 349.24 | 2.55% | 62,169 |
| Dec 18, 2025 | 328.31 | 342.43 | 324.64 | 340.54 | 340.54 | 5.21% | 61,718 |
| Dec 17, 2025 | 321.30 | 329.00 | 314.80 | 323.67 | 323.67 | 0.30% | 64,858 |
| Dec 16, 2025 | 326.05 | 326.05 | 309.00 | 322.69 | 322.69 | -0.58% | 123,639 |
| Dec 15, 2025 | 330.01 | 333.30 | 323.38 | 324.57 | 324.57 | -2.05% | 86,982 |
| Dec 12, 2025 | 327.53 | 334.26 | 322.02 | 331.36 | 331.36 | 0.94% | 29,424 |
| Dec 11, 2025 | 325.69 | 331.10 | 322.77 | 328.27 | 328.27 | 1.99% | 48,708 |
| Dec 10, 2025 | 320.77 | 324.80 | 316.34 | 321.87 | 321.87 | 0.47% | 72,572 |
| Dec 9, 2025 | 317.73 | 324.24 | 312.50 | 320.36 | 320.36 | 1.08% | 113,880 |
| Dec 8, 2025 | 316.48 | 324.20 | 310.00 | 316.93 | 316.93 | 4.14% | 127,872 |
| Dec 5, 2025 | 308.40 | 313.42 | 300.97 | 304.33 | 304.33 | -1.66% | 27,201 |
| Dec 4, 2025 | 308.60 | 310.78 | 303.78 | 309.46 | 309.46 | 0.28% | 40,086 |
| Dec 3, 2025 | 303.83 | 308.62 | 295.99 | 308.60 | 308.60 | 1.52% | 78,634 |
| Dec 2, 2025 | 300.08 | 307.90 | 292.13 | 303.99 | 303.99 | 1.30% | 55,083 |
| Dec 1, 2025 | 293.38 | 301.80 | 287.61 | 300.09 | 300.09 | 2.10% | 55,009 |
| Nov 28, 2025 | 301.42 | 306.88 | 292.54 | 293.91 | 293.91 | -2.14% | 20,635 |
| Nov 26, 2025 | 295.74 | 304.69 | 289.90 | 300.33 | 300.33 | 2.10% | 65,499 |
| Nov 25, 2025 | 291.79 | 302.28 | 288.79 | 294.16 | 294.16 | 2.51% | 111,869 |
| Nov 24, 2025 | 282.00 | 290.03 | 266.53 | 286.96 | 286.96 | 1.17% | 139,324 |
| Nov 21, 2025 | 277.62 | 289.57 | 276.45 | 283.63 | 283.63 | 3.63% | 242,047 |
| Nov 20, 2025 | 304.50 | 309.31 | 271.30 | 273.70 | 273.70 | -8.88% | 208,057 |
| Nov 19, 2025 | 307.43 | 310.39 | 296.00 | 300.36 | 300.36 | -2.06% | 189,476 |
| Nov 18, 2025 | 305.00 | 312.45 | 300.02 | 306.68 | 306.68 | -0.30% | 298,833 |
| Nov 17, 2025 | 319.90 | 323.00 | 299.12 | 307.60 | 307.60 | -2.90% | 100,490 |
| Nov 14, 2025 | 314.96 | 322.90 | 312.42 | 316.80 | 316.80 | -1.32% | 205,664 |
| Nov 13, 2025 | 319.00 | 321.86 | 311.19 | 321.03 | 321.03 | 0.70% | 118,400 |
| Nov 12, 2025 | 329.00 | 332.86 | 299.00 | 318.80 | 318.80 | -3.24% | 81,554 |
| Nov 11, 2025 | 333.59 | 343.50 | 328.02 | 329.46 | 329.46 | -1.00% | 134,616 |
| Nov 10, 2025 | 358.98 | 360.98 | 332.78 | 332.78 | 332.78 | -7.56% | 16,786 |
| Nov 7, 2025 | 365.56 | 366.60 | 351.15 | 360.01 | 360.01 | -0.45% | 19,655 |
| Nov 6, 2025 | 367.00 | 369.00 | 360.62 | 361.63 | 361.63 | -2.10% | 21,023 |
| Nov 5, 2025 | 356.50 | 372.44 | 356.50 | 369.38 | 369.38 | 2.03% | 15,942 |
| Nov 4, 2025 | 350.90 | 366.96 | 349.08 | 362.03 | 362.03 | 1.77% | 8,676 |
| Nov 3, 2025 | 365.73 | 365.73 | 353.07 | 355.75 | 355.75 | -1.54% | 7,617 |
| Oct 31, 2025 | 360.46 | 365.82 | 353.20 | 361.31 | 361.31 | -0.21% | 6,928 |
| Oct 30, 2025 | 362.84 | 368.58 | 358.12 | 362.07 | 362.07 | -1.19% | 10,199 |
| Oct 29, 2025 | 373.00 | 374.53 | 361.16 | 366.42 | 366.42 | -1.76% | 9,694 |
| Oct 28, 2025 | 374.00 | 376.41 | 371.74 | 373.00 | 373.00 | -0.20% | 7,202 |
| Oct 27, 2025 | 373.92 | 377.10 | 370.01 | 373.76 | 373.76 | -0.33% | 8,835 |
| Oct 24, 2025 | 377.35 | 381.83 | 373.77 | 375.00 | 375.00 | 0.59% | 6,901 |
| Oct 23, 2025 | 363.43 | 377.13 | 361.13 | 372.81 | 372.81 | 2.32% | 11,496 |
| Oct 22, 2025 | 362.56 | 365.77 | 359.68 | 364.36 | 364.36 | 0.60% | 6,000 |
| Oct 21, 2025 | 367.96 | 367.96 | 357.10 | 362.19 | 362.19 | -1.57% | 7,149 |
| Oct 20, 2025 | 365.00 | 369.91 | 359.59 | 367.97 | 367.97 | 1.97% | 10,221 |
| Oct 17, 2025 | 357.83 | 362.85 | 350.56 | 360.86 | 360.86 | 1.32% | 13,323 |
| Oct 16, 2025 | 358.47 | 361.67 | 354.12 | 356.16 | 356.16 | -1.01% | 9,062 |
| Oct 15, 2025 | 357.24 | 360.52 | 355.78 | 359.81 | 359.81 | 0.84% | 12,929 |
| Oct 14, 2025 | 346.50 | 361.06 | 343.45 | 356.82 | 356.82 | 1.86% | 14,978 |