NYSE : BH
Biglari Holdings Inc. — Price history
Consumer Discretionary · Restaurants · United States
Last price 393.7 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.24B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Biglari Holdings Inc. (BH) closed at 394.1 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 392.3 | 404.45 | 392.3 | 394.1 | 30,981 | +0.10% |
| 2026-10-30 | 392.29 | 398.605 | 389.38 | 393.7 | 76,682 | +0.87% |
| 2026-10-29 | 388.9 | 391.65 | 384.36 | 390.32 | 47,944 | +1.47% |
| 2026-10-28 | 385.99 | 395 | 384.65 | 384.65 | 68,135 | -0.37% |
| 2026-10-27 | 388 | 388.93 | 380.7 | 386.06 | 102,278 | -0.78% |
| 2026-10-26 | 399.78 | 401.79 | 385.97 | 389.11 | 96,535 | -1.79% |
| 2026-10-23 | 399.63 | 399.63 | 387.8 | 396.19 | 89,736 | +0.22% |
| 2026-10-22 | 416.36 | 416.72 | 392.97 | 395.33 | 107,617 | -4.58% |
| 2026-10-21 | 443 | 449.9 | 412.34 | 414.29 | 152,028 | -6.31% |
| 2026-10-20 | 453.81 | 459.89 | 441.48 | 442.21 | 130,221 | -1.68% |
| 2026-10-19 | 436.12 | 460.715 | 431 | 449.78 | 72,987 | +3.63% |
| 2026-10-16 | 423 | 434.69 | 423 | 434.04 | 72,906 | +2.09% |
| 2026-10-15 | 405.46 | 428.97 | 405.46 | 425.17 | 77,717 | +6.02% |
| 2026-10-14 | 388.2 | 408 | 388 | 401.03 | 116,841 | +3.34% |
| 2026-10-13 | 368 | 390.43 | 366.255 | 388.05 | 94,382 | +6.16% |
| 2026-10-12 | 364.87 | 366.98 | 360.005 | 365.54 | 135,496 | +0.48% |
| 2026-10-09 | 368 | 368.588 | 360.08 | 363.81 | 57,059 | -1.06% |
| 2026-10-08 | 367.56 | 372.69 | 365.15 | 367.7 | 51,434 | -0.33% |
| 2026-10-07 | 365 | 371.24 | 361.56 | 368.9 | 117,179 | -0.26% |
| 2026-10-06 | 368.62 | 374.5 | 364.36 | 369.87 | 70,693 | +1.50% |
| 2026-10-05 | 366.37 | 375.005 | 364.1 | 364.4 | 60,757 | +0.18% |
| 2026-10-02 | 362 | 364.42 | 356.48 | 363.76 | 44,653 | +1.84% |
| 2026-10-01 | 340.11 | 362.37 | 338.94 | 357.19 | 70,143 | +3.88% |
| 2026-09-30 | 338.09 | 344.88 | 337 | 343.86 | 70,705 | +1.25% |
| 2026-09-29 | 342.05 | 346.5 | 338.6 | 339.63 | 53,730 | -0.71% |
| 2026-09-28 | 340.12 | 350.76 | 340.12 | 342.06 | 56,468 | -0.80% |
| 2026-09-25 | 347.98 | 350.73 | 340.05 | 344.81 | 63,973 | -1.09% |
| 2026-09-24 | 343.36 | 353.29 | 343.36 | 348.61 | 80,711 | +0.48% |
| 2026-09-23 | 345.18 | 349.625 | 338.92 | 346.96 | 91,916 | +0.19% |
| 2026-09-22 | 341.22 | 354.208 | 341.22 | 346.3 | 72,644 | +0.92% |
| 2026-09-21 | 349.09 | 349.19 | 336.414 | 343.13 | 116,155 | -0.64% |
| 2026-09-18 | 353.61 | 353.61 | 341.35 | 345.34 | 114,935 | -2.15% |
| 2026-09-17 | 361.47 | 361.47 | 342.48 | 352.93 | 173,799 | -0.78% |
| 2026-09-16 | 346.85 | 358.53 | 346.85 | 355.72 | 323,307 | +2.63% |
| 2026-09-15 | 364.33 | 364.35 | 339.57 | 346.62 | 137,983 | -5.02% |
| 2026-09-14 | 375 | 386.02 | 364.71 | 364.95 | 149,881 | -2.07% |
| 2026-09-11 | 367.69 | 373.58 | 359.23 | 372.67 | 97,824 | +2.36% |
| 2026-09-10 | 362.07 | 368.37 | 354.01 | 364.09 | 259,591 | -0.09% |
| 2026-09-09 | 355 | 372.32 | 350.58 | 364.42 | 283,919 | +1.63% |
| 2026-09-08 | 413.36 | 413.36 | 357.6 | 358.58 | 76,064 | -6.56% |
| 2026-09-04 | 384.16 | 388.11 | 377.64 | 383.75 | 87,394 | -0.46% |
| 2026-09-03 | 397.01 | 400 | 384.37 | 385.53 | 105,343 | -2.15% |
| 2026-09-02 | 387.92 | 400.53 | 385.92 | 393.99 | 443,222 | +1.02% |
| 2026-09-01 | 390 | 391.22 | 377.5 | 390.01 | 291,740 | +0.39% |
| 2026-08-31 | 375.03 | 395.51 | 375.03 | 388.48 | 152,923 | +3.05% |
| 2026-08-28 | 380.66 | 386.25 | 370.31 | 376.97 | 62,749 | -0.57% |
| 2026-08-27 | 386.66 | 386.92 | 375.48 | 379.12 | 102,075 | -1.03% |
| 2026-08-26 | 378.09 | 386.77 | 376.99 | 383.07 | 64,283 | +0.89% |
| 2026-08-25 | 380.97 | 383.91 | 372.38 | 379.7 | 45,464 | +0.44% |
| 2026-08-24 | 394.11 | 394.11 | 376.06 | 378.04 | 47,474 | -2.78% |
| 2026-08-21 | 393 | 394.446 | 376.38 | 388.85 | 118,177 | -0.52% |
| 2026-08-20 | 387.63 | 398.61 | 381.9 | 390.9 | 105,641 | +0.18% |
| 2026-08-19 | 389.05 | 394.76 | 380 | 390.2 | 307,855 | +1.80% |
| 2026-08-18 | 392.91 | 400 | 381.085 | 383.3 | 399,216 | -2.04% |
| 2026-08-17 | 385.81 | 398.87 | 375.49 | 391.3 | 344,943 | +1.63% |
| 2026-08-14 | 388.55 | 398 | 380.5 | 385.03 | 103,859 | -0.81% |
| 2026-08-13 | 395 | 398.19 | 386.061 | 388.16 | 98,444 | -0.72% |
| 2026-08-12 | 384.97 | 393.83 | 376.5 | 390.96 | 160,611 | +2.12% |
| 2026-08-11 | 390.51 | 401.88 | 378.62 | 382.84 | 279,371 | -0.72% |
| 2026-08-10 | 382.76 | 390.15 | 376.86 | 385.62 | 243,969 | -0.24% |
| 2026-08-07 | 384.22 | 387.65 | 369.08 | 386.55 | 116,956 | -0.94% |
| 2026-08-06 | 403.96 | 408.255 | 384.895 | 390.23 | 252,626 | -1.95% |
| 2026-08-05 | 387.96 | 400.88 | 383.75 | 397.99 | 119,850 | +1.26% |
| 2026-08-04 | 388.86 | 399.57 | 386 | 393.04 | 188,270 | +0.33% |
| 2026-08-03 | 403.4 | 409.09 | 390.48 | 391.75 | 258,569 | -1.44% |
| 2026-07-31 | 398.49 | 398.49 | 377.325 | 397.49 | 198,881 | -0.38% |
| 2026-07-30 | 380.53 | 400.64 | 375.054 | 399.02 | 136,201 | +4.32% |
| 2026-07-29 | 359.345 | 400 | 359.345 | 382.51 | 374,710 | +1.62% |
| 2026-07-28 | 379.24 | 380.86 | 363.87 | 376.43 | 280,501 | +0.80% |
| 2026-07-27 | 379.28 | 391.93 | 364.19 | 373.46 | 238,322 | -2.08% |
| 2026-07-24 | 387.91 | 404.65 | 379.79 | 381.39 | 316,794 | -0.50% |
| 2026-07-23 | 365.46 | 383.83 | 362.8 | 383.32 | 101,708 | +2.69% |
| 2026-07-22 | 386.42 | 388.17 | 365.955 | 373.29 | 152,813 | -5.15% |
| 2026-07-21 | 384.59 | 395.505 | 375.37 | 393.57 | 165,493 | +2.92% |
| 2026-07-20 | 385.05 | 386.305 | 355 | 382.39 | 267,589 | -0.47% |
| 2026-07-17 | 398.7 | 398.7 | 379.775 | 384.19 | 186,628 | -2.42% |
| 2026-07-16 | 384.87 | 396.66 | 384.87 | 393.7 | 47,977 | +1.42% |
| 2026-07-15 | 380.41 | 396.91 | 380.41 | 388.19 | 37,774 | +0.88% |
| 2026-07-14 | 389.69 | 392.09 | 376.4 | 384.81 | 52,134 | -1.37% |
| 2026-07-13 | 376.56 | 393.83 | 376.56 | 390.14 | 59,878 | +4.58% |
| 2026-07-10 | 397.11 | 403.5 | 361.02 | 373.05 | 63,525 | -5.49% |
| 2026-07-09 | 404.07 | 410.589 | 391.22 | 394.7 | 62,147 | -2.24% |
| 2026-07-08 | 417.09 | 417.09 | 396.35 | 403.73 | 63,109 | -2.01% |
| 2026-07-07 | 424.23 | 426 | 408.52 | 412.03 | 123,587 | -2.88% |
| 2026-07-06 | 421.42 | 431.355 | 418.17 | 424.23 | 46,491 | +0.79% |
| 2026-07-02 | 426.96 | 426.96 | 392.3 | 420.92 | 34,096 | +0.06% |
| 2026-07-01 | 423.25 | 436.42 | 416.28 | 420.65 | 42,525 | -1.26% |
| 2026-06-30 | 432.96 | 440 | 418.15 | 426.03 | 46,702 | -2.58% |
| 2026-06-29 | 400.05 | 443 | 397.98 | 437.33 | 40,494 | +8.25% |
| 2026-06-26 | 379 | 404.96 | 376.69 | 403.99 | 109,812 | +7.46% |
| 2026-06-25 | 360.1 | 377.6 | 357.175 | 375.94 | 53,831 | +4.57% |
| 2026-06-24 | 348.96 | 360.34 | 346.14 | 359.51 | 38,494 | +4.06% |
| 2026-06-23 | 326.27 | 348.65 | 324.885 | 345.47 | 54,380 | +2.82% |
| 2026-06-22 | 329.92 | 340.52 | 328.23 | 336 | 31,210 | +0.98% |
| 2026-06-18 | 338.74 | 348.09 | 329.65 | 332.74 | 34,034 | -0.80% |
| 2026-06-17 | 342.55 | 345.74 | 331.82 | 335.42 | 72,612 | -1.71% |
| 2026-06-16 | 345.96 | 348.4 | 337.39 | 341.25 | 49,958 | -0.72% |
| 2026-06-15 | 339.15 | 346.75 | 327.25 | 343.73 | 102,434 | +1.13% |
| 2026-06-12 | 337.39 | 348.66 | 330.54 | 339.9 | 75,785 | +1.30% |
| 2026-06-11 | 310.72 | 337.63 | 310.31 | 335.54 | 63,568 | +7.59% |
| 2026-06-10 | 305 | 316.13 | 305 | 311.86 | 99,191 | +2.52% |
| 2026-06-09 | 299.72 | 311.16 | 296.583 | 304.18 | 40,163 | +1.49% |
| 2026-06-08 | 301.69 | 308.59 | 296.572 | 299.72 | 48,747 | +2.11% |
| 2026-06-05 | 299.03 | 301 | 289.78 | 293.54 | 39,010 | -0.90% |
| 2026-06-04 | 300.84 | 300.84 | 282.27 | 296.2 | 37,135 | +1.26% |
| 2026-06-03 | 292.55 | 297.38 | 286.585 | 292.51 | 54,607 | -1.17% |
| 2026-06-02 | 294.51 | 299.02 | 282.5 | 295.97 | 58,748 | -0.90% |
| 2026-06-01 | 290.48 | 300.59 | 282.92 | 298.65 | 48,015 | +2.81% |
| 2026-05-29 | 280.12 | 296.78 | 275.91 | 290.48 | 136,349 | +3.40% |
| 2026-05-28 | 281.01 | 283.01 | 268.81 | 280.94 | 100,339 | -1.03% |
| 2026-05-27 | 275.56 | 293.08 | 273.83 | 283.87 | 170,496 | +2.60% |
| 2026-05-26 | 277.42 | 281.99 | 270.5 | 276.68 | 114,382 | -0.10% |
| 2026-05-22 | 275 | 278 | 267.315 | 276.96 | 50,112 | +1.10% |
| 2026-05-21 | 264.3 | 277.29 | 257.32 | 273.95 | 54,933 | +2.17% |
| 2026-05-20 | 271.68 | 276.755 | 265.66 | 268.13 | 59,765 | -1.65% |
| 2026-05-19 | 273.8 | 274.08 | 267.23 | 272.63 | 40,496 | -0.39% |
| 2026-05-18 | 264.19 | 277 | 264.19 | 273.7 | 39,302 | +2.34% |
| 2026-05-15 | 264.96 | 274.59 | 263.59 | 267.44 | 56,139 | +3.59% |
| 2026-05-14 | 254.79 | 259.69 | 251.23 | 258.17 | 87,977 | +1.93% |
| 2026-05-13 | 257 | 265.86 | 250.9 | 253.29 | 82,248 | -0.92% |