Skip to main content
Biglari Holdings Inc. (BH)
NYSE: BH · Real-Time Price · USD
306.70
-7.51 (-2.39%)
At close: Apr 28, 2026, 4:00 PM EDT
307.48
+0.78 (0.25%)
After-hours: Apr 28, 2026, 7:00 PM EDT

Biglari Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026313.50314.51303.35306.70306.70-2.39%96,419
Apr 27, 2026309.69316.52304.18314.21314.211.57%45,421
Apr 24, 2026306.39311.79302.10309.35309.351.09%42,747
Apr 23, 2026303.53310.89301.46306.02306.020.63%167,718
Apr 22, 2026300.30311.37298.52304.10304.101.71%40,656
Apr 21, 2026292.00303.17288.97299.00299.002.49%82,523
Apr 20, 2026306.31311.40289.21291.73291.73-5.18%101,849
Apr 17, 2026322.54328.64301.70307.66307.66-2.30%93,102
Apr 16, 2026333.15335.48314.66314.89314.89-6.10%55,791
Apr 15, 2026334.94336.71329.66335.36335.360.17%42,747
Apr 14, 2026330.40338.67328.26334.80334.801.34%17,584
Apr 13, 2026324.26330.55321.12330.38330.381.38%97,514
Apr 10, 2026328.74335.38322.18325.87325.87-0.44%49,377
Apr 9, 2026340.00341.45301.21327.30327.30-4.00%103,294
Apr 8, 2026352.42360.28338.48340.93340.931.59%399,317
Apr 7, 2026337.00339.30332.88335.59335.59-0.53%92,443
Apr 6, 2026331.89338.48326.29337.38337.381.38%34,229
Apr 2, 2026324.02341.12322.16332.80332.800.08%57,885
Apr 1, 2026330.66338.69326.93332.53332.530.89%44,995
Mar 31, 2026316.69329.74311.35329.59329.595.86%42,512
Mar 30, 2026309.38315.38305.79311.34311.341.81%59,507
Mar 27, 2026317.41321.00303.23305.79305.79-4.50%59,016
Mar 26, 2026318.00329.49316.53320.21320.21-0.11%229,359
Mar 25, 2026318.00320.88307.98320.56320.561.48%159,503
Mar 24, 2026317.04324.58308.82315.89315.89-1.75%234,258
Mar 23, 2026317.65329.87316.08321.53321.534.67%82,935
Mar 20, 2026313.42324.06303.50307.18307.18-1.57%64,279
Mar 19, 2026297.35316.16296.24312.07312.074.03%121,469
Mar 18, 2026301.55305.80295.14299.99299.99-1.62%66,854
Mar 17, 2026303.59313.00301.84304.94304.941.72%111,498
Mar 16, 2026311.94311.94293.96299.77299.77-0.19%83,066
Mar 13, 2026308.98313.98297.59300.35300.35-2.46%138,521
Mar 12, 2026310.06316.79305.75307.91307.91-3.09%123,767
Mar 11, 2026321.75323.00304.77317.73317.73-1.92%174,069
Mar 10, 2026314.73328.19301.37323.94323.945.60%120,634
Mar 9, 2026301.06309.15293.59306.76306.760.71%162,961
Mar 6, 2026336.14339.84300.53304.60304.60-11.21%150,504
Mar 5, 2026340.46345.62329.40343.05343.05-0.86%183,583
Mar 4, 2026344.33360.44336.00346.02346.023.34%290,745
Mar 3, 2026329.29340.66323.55334.83334.83-0.47%109,110
Mar 2, 2026379.38383.00323.34336.40336.40-13.25%137,393
Feb 27, 2026387.69389.80369.52387.78387.78-0.86%209,449
Feb 26, 2026378.55396.46378.55391.16391.163.87%184,566
Feb 25, 2026377.39387.62368.13376.58376.580.42%346,773
Feb 24, 2026377.34384.79367.00375.02375.02-0.69%129,844
Feb 23, 2026389.04392.71366.20377.61377.61-3.47%158,860
Feb 20, 2026398.24398.99379.12391.18391.18-2.00%222,317
Feb 19, 2026396.44403.67390.26399.17399.170.52%131,562
Feb 18, 2026415.63423.77392.72397.12397.12-3.97%148,162
Feb 17, 2026400.98416.12387.90413.52413.524.23%114,819
Feb 13, 2026391.94404.95384.63396.75396.75-0.48%78,584
Feb 12, 2026414.11417.27391.34398.65398.65-3.29%63,260
Feb 11, 2026409.56419.46401.70412.23412.231.15%48,333
Feb 10, 2026402.13415.10397.99407.56407.56-0.08%82,552
Feb 9, 2026418.07419.00399.92407.88407.88-1.93%90,343
Feb 6, 2026395.18419.54395.18415.90415.905.54%115,856
Feb 5, 2026394.61408.02391.91394.07394.07-2.15%102,614
Feb 4, 2026405.23413.49398.70402.74402.74-0.82%83,796
Feb 3, 2026385.69409.59378.06406.05406.054.39%87,361
Feb 2, 2026375.73395.67372.54388.98388.983.72%112,278
Jan 30, 2026369.00386.39369.00375.03375.030.94%38,477
Jan 29, 2026386.44390.68365.35371.54371.54-2.76%63,265
Jan 28, 2026403.37408.87381.19382.08382.08-4.09%61,536
Jan 27, 2026392.85405.36383.86398.36398.36-0.40%45,898
Jan 26, 2026463.68464.95377.84399.97399.97-14.38%74,838
Jan 23, 2026465.36472.97454.79467.14467.14-0.53%44,467
Jan 22, 2026479.53483.60463.54469.61469.61-1.53%59,316
Jan 21, 2026448.50477.00440.85476.92476.926.74%96,043
Jan 20, 2026455.15465.73443.97446.80446.80-2.91%51,385
Jan 16, 2026458.43463.13453.29460.20460.200.27%72,833
Jan 15, 2026455.77461.60451.90458.94458.941.38%27,179
Jan 14, 2026438.34452.68435.51452.68452.683.59%84,669
Jan 13, 2026426.28440.82420.03436.98436.981.45%145,649
Jan 12, 2026420.27430.79401.43430.74430.742.42%94,388
Jan 9, 2026407.38424.48398.71420.55420.553.04%74,053
Jan 8, 2026384.37411.09384.37408.15408.155.39%80,850
Jan 7, 2026371.17390.90366.96387.26387.263.84%133,183
Jan 6, 2026353.00376.60346.56372.94372.945.89%66,597
Jan 5, 2026346.90355.02346.90352.21352.212.49%39,661
Jan 2, 2026331.91347.33331.17343.66343.663.38%48,319
Dec 31, 2025340.45340.45326.06332.43332.43-1.72%53,597
Dec 30, 2025350.40350.40337.54338.24338.24-3.57%56,235
Dec 29, 2025350.76358.56349.39350.78350.78-1.36%37,887
Dec 26, 2025359.66364.95352.99355.60355.60-1.60%27,597
Dec 24, 2025358.05362.98355.13361.39361.390.30%18,254
Dec 23, 2025346.98364.58346.98360.30360.301.85%38,801
Dec 22, 2025349.07357.50347.33353.76353.761.29%53,450
Dec 19, 2025340.40352.20340.40349.24349.242.55%62,169
Dec 18, 2025328.31342.43324.64340.54340.545.21%61,718
Dec 17, 2025321.30329.00314.80323.67323.670.30%64,858
Dec 16, 2025326.05326.05309.00322.69322.69-0.58%123,639
Dec 15, 2025330.01333.30323.38324.57324.57-2.05%86,982
Dec 12, 2025327.53334.26322.02331.36331.360.94%29,424
Dec 11, 2025325.69331.10322.77328.27328.271.99%48,708
Dec 10, 2025320.77324.80316.34321.87321.870.47%72,572
Dec 9, 2025317.73324.24312.50320.36320.361.08%113,880
Dec 8, 2025316.48324.20310.00316.93316.934.14%127,872
Dec 5, 2025308.40313.42300.97304.33304.33-1.66%27,201
Dec 4, 2025308.60310.78303.78309.46309.460.28%40,086
Dec 3, 2025303.83308.62295.99308.60308.601.52%78,634