Skip to main content
Biglari Holdings Inc. (BH)
NYSE: BH · Real-Time Price · USD
312.89
+24.62 (8.54%)
At close: Aug 15, 2025, 4:00 PM
313.00
+0.11 (0.04%)
After-hours: Aug 15, 2025, 7:00 PM EDT

Biglari Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 2025290.04318.36288.35312.89312.898.54%54,019
Aug 14, 2025285.46290.20280.00288.27288.270.37%16,296
Aug 13, 2025284.93291.10279.14287.22287.221.15%28,482
Aug 12, 2025284.31288.27277.07283.95283.95-0.14%46,347
Aug 11, 2025274.85288.49274.05284.36284.363.31%24,447
Aug 8, 2025282.18282.18273.39275.24275.24-2.16%19,286
Aug 7, 2025292.80295.91281.30281.31281.31-3.59%8,053
Aug 6, 2025290.86299.30289.55291.79291.79-0.03%27,089
Aug 5, 2025295.91295.91289.46291.89291.89-0.80%15,519
Aug 4, 2025299.93305.09293.08294.23294.23-1.59%12,829
Aug 1, 2025308.53310.44297.26298.97298.97-3.03%14,999
Jul 31, 2025307.01309.96301.35308.32308.32-0.78%15,108
Jul 30, 2025310.82316.05306.72310.75310.750.52%24,202
Jul 29, 2025313.01318.00305.65309.14309.14-1.52%34,556
Jul 28, 2025319.75319.75311.24313.90313.90-1.77%28,160
Jul 25, 2025313.00320.77309.99319.55319.551.87%23,192
Jul 24, 2025322.42322.42312.64313.69313.69-3.39%18,464
Jul 23, 2025324.41328.65319.00324.71324.710.64%19,255
Jul 22, 2025317.90323.91314.60322.64322.642.13%16,660
Jul 21, 2025307.36317.61303.96315.91315.913.63%24,166
Jul 18, 2025303.49305.66298.70304.83304.831.42%13,268
Jul 17, 2025298.18301.10294.58300.56300.561.15%12,524
Jul 16, 2025293.93298.81289.43297.15297.151.18%32,904
Jul 15, 2025293.96294.58289.57293.69293.69-0.13%17,168
Jul 14, 2025295.62298.50288.53294.07294.07-0.89%17,993
Jul 11, 2025297.34297.34290.92296.70296.70-0.66%19,544
Jul 10, 2025300.14308.62295.58298.67298.67-0.89%16,997
Jul 9, 2025297.00301.82289.27301.34301.341.98%23,636
Jul 8, 2025287.51295.81285.31295.50295.502.74%12,808
Jul 7, 2025288.00288.88282.42287.63287.63-0.82%15,214
Jul 3, 2025291.83293.43286.62290.00290.00-0.74%10,757
Jul 2, 2025294.14297.50289.99292.17292.17-0.67%10,186
Jul 1, 2025289.28298.49285.25294.14294.140.66%16,323
Jun 30, 2025293.30293.81289.07292.21292.210.25%35,248
Jun 27, 2025291.72295.00286.23291.47291.470.74%21,672
Jun 26, 2025292.08293.18286.65289.32289.32-0.06%13,062
Jun 25, 2025286.83293.41283.29289.48289.480.75%20,156
Jun 24, 2025293.50296.40286.44287.32287.32-1.59%15,662
Jun 23, 2025283.70292.50281.92291.95291.953.32%15,644
Jun 20, 2025274.95283.48271.99282.57282.573.02%21,227
Jun 18, 2025273.83278.36271.99274.29274.290.80%20,464
Jun 17, 2025271.66274.12266.77272.12272.12-0.39%25,067
Jun 16, 2025260.25273.76255.87273.18273.186.49%44,028
Jun 13, 2025255.48258.72251.90256.52256.52-0.85%26,058
Jun 12, 2025257.03261.54253.59258.72258.720.59%10,652
Jun 11, 2025267.08267.09255.81257.19257.19-3.47%12,109
Jun 10, 2025269.91272.17265.55266.44266.44-0.24%9,983
Jun 9, 2025265.00271.00261.09267.07267.071.28%66,719
Jun 6, 2025260.20264.47256.16263.70263.702.56%20,923
Jun 5, 2025260.62262.08254.02257.11257.11-1.24%41,438