NYSE : BH.A
Biglari Holdings Inc. — Price history
Consumer Discretionary · Restaurants · United States
Last price 1906.49 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.21B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Biglari Holdings Inc. (BH.A) closed at 1906.49 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1890.83 | 1954 | 1868.83 | 1906.49 | 30,745 | +0.65% |
| 2026-10-29 | 1906 | 1919.25 | 1867.7 | 1894.15 | 19,233 | +0.35% |
| 2026-10-28 | 1867.51 | 1907.42 | 1819.42 | 1887.61 | 20,939 | +1.03% |
| 2026-10-27 | 1896.53 | 1922.64 | 1849 | 1868.42 | 38,308 | -0.86% |
| 2026-10-26 | 1934.21 | 1968.25 | 1874 | 1884.64 | 27,894 | -1.29% |
| 2026-10-23 | 1910 | 1921.43 | 1877.25 | 1909.27 | 37,240 | -0.41% |
| 2026-10-22 | 2035.89 | 2087.39 | 1914.615 | 1917.2 | 29,935 | -6.46% |
| 2026-10-21 | 2136.13 | 2151.85 | 2039.43 | 2049.56 | 46,883 | -4.31% |
| 2026-10-20 | 2209.64 | 2228.47 | 2124.43 | 2141.92 | 40,808 | -1.85% |
| 2026-10-19 | 2110 | 2189.5 | 2075.53 | 2182.34 | 27,360 | +3.66% |
| 2026-10-16 | 2032.94 | 2105.32 | 2019.75 | 2105.32 | 29,628 | +3.66% |
| 2026-10-15 | 1933.92 | 2036.88 | 1926.863 | 2030.98 | 34,430 | +6.67% |
| 2026-10-14 | 1886.77 | 1936.54 | 1879.76 | 1903.94 | 42,580 | +0.27% |
| 2026-10-13 | 1815.73 | 1916.75 | 1799.23 | 1898.77 | 34,040 | +4.99% |
| 2026-10-12 | 1813.63 | 1821 | 1778.5 | 1808.58 | 28,925 | +0.53% |
| 2026-10-09 | 1809.86 | 1816.31 | 1768.57 | 1799.11 | 40,409 | -0.47% |
| 2026-10-08 | 1828 | 1854.99 | 1801 | 1807.57 | 56,462 | -0.88% |
| 2026-10-07 | 1837 | 1856 | 1800.53 | 1823.62 | 44,293 | -0.96% |
| 2026-10-06 | 1833.23 | 1872 | 1818.28 | 1841.31 | 34,929 | +1.09% |
| 2026-10-05 | 1832 | 1856.53 | 1809.66 | 1821.48 | 33,142 | +0.10% |
| 2026-10-02 | 1829.82 | 1829.82 | 1774 | 1819.66 | 34,858 | +1.91% |
| 2026-10-01 | 1736 | 1815.25 | 1716 | 1785.49 | 42,541 | +2.85% |
| 2026-09-30 | 1738.45 | 1738.45 | 1674.5 | 1736 | 30,894 | +2.46% |
| 2026-09-29 | 1707.84 | 1742.17 | 1678.5 | 1694.33 | 36,326 | -0.69% |
| 2026-09-28 | 1724.22 | 1743.5 | 1689.01 | 1706.17 | 33,407 | -1.05% |
| 2026-09-25 | 1734.5 | 1744.5 | 1699.75 | 1724.22 | 40,747 | +0.16% |
| 2026-09-24 | 1767.01 | 1804.58 | 1718.77 | 1721.41 | 50,382 | -1.58% |
| 2026-09-23 | 1732.59 | 1750.01 | 1685 | 1749.11 | 42,080 | +0.37% |
| 2026-09-22 | 1742.31 | 1768 | 1710.81 | 1742.68 | 42,474 | +1.40% |
| 2026-09-21 | 1739.97 | 1768.3 | 1683.03 | 1718.59 | 37,357 | +0.64% |
| 2026-09-18 | 1734.03 | 1741 | 1686.5 | 1707.65 | 40,781 | -2.18% |
| 2026-09-17 | 1779.43 | 1787.01 | 1714 | 1745.74 | 42,335 | -1.15% |
| 2026-09-16 | 1749.62 | 1793 | 1746.62 | 1766.01 | 40,862 | -0.15% |
| 2026-09-15 | 1813.47 | 1835.69 | 1692.5 | 1768.61 | 30,562 | -2.97% |
| 2026-09-14 | 1820 | 1886.5 | 1819 | 1822.69 | 23,483 | -1.27% |
| 2026-09-11 | 1805 | 1848 | 1783 | 1846.18 | 25,118 | +3.02% |
| 2026-09-10 | 1794.92 | 1805.44 | 1772.5 | 1792.06 | 21,565 | -0.92% |
| 2026-09-09 | 1767.2 | 1819.5 | 1730.59 | 1808.74 | 17,754 | +1.78% |
| 2026-09-08 | 1952.21 | 1969.99 | 1763.44 | 1777.18 | 19,958 | -7.83% |
| 2026-09-04 | 1918 | 1970.33 | 1905 | 1928.21 | 19,780 | -0.77% |
| 2026-09-03 | 1999 | 1999.95 | 1943.14 | 1943.14 | 13,474 | -1.48% |
| 2026-09-02 | 1975 | 1996.83 | 1943.6 | 1972.39 | 15,726 | +0.00% |
| 2026-09-01 | 1968.68 | 1978.74 | 1922.5 | 1972.44 | 23,011 | +0.77% |
| 2026-08-31 | 1906 | 1981.07 | 1906 | 1957.33 | 15,002 | +2.71% |
| 2026-08-28 | 1938.75 | 1959.5 | 1876.5 | 1905.68 | 29,314 | -0.80% |
| 2026-08-27 | 1945 | 1974 | 1921.09 | 1921.09 | 24,606 | -1.71% |
| 2026-08-26 | 1944.085 | 1979.51 | 1915.78 | 1954.61 | 14,584 | +0.38% |
| 2026-08-25 | 1931.825 | 1963.5 | 1909.15 | 1947.23 | 14,156 | +0.76% |
| 2026-08-24 | 1987 | 1999.99 | 1922.625 | 1932.49 | 12,568 | -0.99% |
| 2026-08-21 | 2001 | 2010.76 | 1916.95 | 1951.85 | 8,985 | -1.84% |
| 2026-08-20 | 1966.89 | 2004.62 | 1946.01 | 1988.42 | 23,533 | +0.80% |
| 2026-08-19 | 1958.79 | 1999.78 | 1940.78 | 1972.63 | 8,213 | +0.52% |
| 2026-08-18 | 1974.08 | 2004 | 1930.55 | 1962.51 | 9,922 | -0.59% |
| 2026-08-17 | 1934.99 | 2000.47 | 1852.195 | 1974.08 | 13,318 | +3.56% |
| 2026-08-14 | 1933 | 1964.99 | 1881 | 1906.25 | 13,949 | -0.39% |
| 2026-08-13 | 1976.86 | 2016 | 1910.49 | 1913.7 | 13,849 | -2.55% |
| 2026-08-12 | 1889.36 | 1971 | 1875 | 1963.71 | 20,755 | +3.09% |
| 2026-08-11 | 1899.5 | 2003 | 1898.25 | 1904.76 | 24,661 | -1.38% |
| 2026-08-10 | 1985.03 | 1985.03 | 1865 | 1931.5 | 23,619 | -0.12% |
| 2026-08-07 | 1916.33 | 1990 | 1869 | 1933.77 | 40,902 | -0.29% |
| 2026-08-06 | 2014.81 | 2045 | 1925.18 | 1939.33 | 34,315 | -2.84% |
| 2026-08-05 | 1922.99 | 2004.73 | 1917 | 1996.08 | 20,809 | +1.95% |
| 2026-08-04 | 1977 | 2005.47 | 1935 | 1957.99 | 42,172 | -0.15% |
| 2026-08-03 | 1999.7 | 2090.5 | 1920 | 1960.85 | 34,072 | -1.19% |
| 2026-07-31 | 1990 | 2002.866 | 1914.11 | 1984.54 | 38,034 | -0.17% |
| 2026-07-30 | 1909.6 | 1991 | 1848.26 | 1987.95 | 42,610 | +4.26% |
| 2026-07-29 | 1851 | 1975.05 | 1845.01 | 1906.66 | 28,312 | +1.90% |
| 2026-07-28 | 1867.98 | 1871.04 | 1796.77 | 1871.04 | 37,852 | +2.41% |
| 2026-07-27 | 1902.77 | 1975.5 | 1813 | 1827.06 | 24,282 | -3.14% |
| 2026-07-24 | 1925 | 2000 | 1886.18 | 1886.21 | 52,195 | -2.71% |
| 2026-07-23 | 1867 | 1938.72 | 1840.34 | 1938.72 | 32,329 | +2.44% |
| 2026-07-22 | 1950 | 1950 | 1862 | 1892.6 | 24,746 | -2.80% |
| 2026-07-21 | 1924.85 | 1991.277 | 1893.97 | 1947.07 | 48,816 | +1.96% |
| 2026-07-20 | 1877.45 | 1917.085 | 1768.85 | 1909.7 | 20,458 | +1.10% |
| 2026-07-17 | 1955 | 1978 | 1864.06 | 1888.89 | 32,871 | -3.57% |
| 2026-07-16 | 1939.21 | 2005 | 1930.56 | 1958.76 | 23,605 | +0.41% |
| 2026-07-15 | 1949.995 | 2000 | 1941.61 | 1950.85 | 12,146 | -0.44% |
| 2026-07-14 | 1982.51 | 1986 | 1925.61 | 1959.49 | 7,646 | -2.14% |
| 2026-07-13 | 1908 | 2002.31 | 1903.78 | 2002.31 | 20,554 | +5.22% |
| 2026-07-10 | 2035.27 | 2092 | 1865.93 | 1902.9 | 23,374 | -7.24% |
| 2026-07-09 | 2068.97 | 2136.59 | 2013.41 | 2051.5 | 21,432 | +0.81% |
| 2026-07-08 | 2099.06 | 2099.06 | 1992.995 | 2034.97 | 21,162 | -1.91% |
| 2026-07-07 | 2154.88 | 2179.975 | 2038.01 | 2074.61 | 18,443 | -2.53% |
| 2026-07-06 | 2145 | 2198 | 2095.66 | 2128.42 | 13,614 | -0.03% |
| 2026-07-02 | 2151.89 | 2157 | 1975.61 | 2128.99 | 10,279 | -0.21% |
| 2026-07-01 | 2126 | 2188 | 2073.185 | 2133.53 | 20,425 | +1.37% |
| 2026-06-30 | 2140.83 | 2174.095 | 2035.86 | 2104.68 | 4,807 | -2.43% |
| 2026-06-29 | 2027.45 | 2183.96 | 1975 | 2157.1 | 7,905 | +7.99% |
| 2026-06-26 | 1889 | 2018 | 1866.75 | 1997.49 | 18,392 | +6.45% |
| 2026-06-25 | 1837.97 | 1904.15 | 1791.6 | 1876.54 | 21,313 | +3.57% |
| 2026-06-24 | 1789.49 | 1830.575 | 1773.01 | 1811.79 | 20,502 | +2.77% |
| 2026-06-23 | 1717 | 1786.585 | 1716.5 | 1763.04 | 24,211 | +1.79% |
| 2026-06-22 | 1702.78 | 1743.225 | 1677.83 | 1731.97 | 22,259 | +0.66% |
| 2026-06-18 | 1746.01 | 1803.97 | 1675.01 | 1720.64 | 16,063 | -1.30% |
| 2026-06-17 | 1746.55 | 1785.99 | 1712.7 | 1743.22 | 22,642 | -1.65% |
| 2026-06-16 | 1790 | 1807.01 | 1749.4 | 1772.47 | 12,650 | -1.25% |
| 2026-06-15 | 1807 | 1867.8 | 1691.01 | 1794.97 | 12,137 | +0.75% |
| 2026-06-12 | 1814.99 | 1834 | 1767.315 | 1781.6 | 17,055 | -0.84% |
| 2026-06-11 | 1630.2 | 1796.66 | 1620 | 1796.66 | 14,944 | +9.31% |
| 2026-06-10 | 1638 | 1685.2 | 1611 | 1643.62 | 24,240 | +0.18% |
| 2026-06-09 | 1599.75 | 1647 | 1555 | 1640.74 | 22,974 | +3.99% |
| 2026-06-08 | 1567.29 | 1622.49 | 1565 | 1577.75 | 23,050 | -0.43% |
| 2026-06-05 | 1550.7 | 1590.48 | 1510 | 1584.55 | 13,800 | +3.16% |
| 2026-06-04 | 1553.57 | 1589.89 | 1479 | 1536.02 | 16,339 | -0.42% |
| 2026-06-03 | 1525.59 | 1563 | 1488 | 1542.57 | 17,842 | +0.98% |
| 2026-06-02 | 1490 | 1527.77 | 1452 | 1527.59 | 18,944 | +1.23% |
| 2026-06-01 | 1497.8 | 1549.7 | 1460 | 1509 | 21,135 | +1.30% |
| 2026-05-29 | 1480.2 | 1549.24 | 1457.48 | 1489.6 | 18,128 | +1.74% |
| 2026-05-28 | 1438 | 1469.97 | 1383 | 1464.15 | 9,240 | +0.41% |
| 2026-05-27 | 1463.34 | 1511 | 1428.1 | 1458.2 | 23,556 | +0.65% |
| 2026-05-26 | 1467.97 | 1467.97 | 1410 | 1448.72 | 15,793 | +0.17% |
| 2026-05-22 | 1444.7 | 1467.99 | 1381.835 | 1446.28 | 19,429 | -0.49% |
| 2026-05-21 | 1354.03 | 1453.34 | 1327 | 1453.34 | 25,111 | +5.72% |
| 2026-05-20 | 1426.1 | 1437.5 | 1355 | 1374.65 | 25,479 | -3.37% |
| 2026-05-19 | 1423.67 | 1446.62 | 1393 | 1422.56 | 22,718 | -1.02% |
| 2026-05-18 | 1386.45 | 1442.85 | 1373 | 1437.17 | 21,557 | +2.80% |
| 2026-05-15 | 1376.07 | 1439.66 | 1362 | 1398.01 | 26,247 | +3.26% |
| 2026-05-14 | 1367 | 1388 | 1280.68 | 1353.93 | 19,873 | +0.30% |
| 2026-05-13 | 1331.12 | 1399 | 1319.665 | 1349.92 | 19,035 | +0.22% |
| 2026-05-12 | 1329.52 | 1370.28 | 1283.01 | 1346.96 | 11,154 | +0.98% |