Biglari Holdings Inc. - BH-A - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	1,736.36	1,755.51	1,755.51	1,769.42	1,716	10,333
October 16, 2025	1,738	1,720.23	1,720.23	1,759.65	1,705	9,673
October 15, 2025	1,698.85	1,743.01	1,743.01	1,755.03	1,694.69	14,219
October 14, 2025	1,697	1,694.59	1,694.59	1,719	1,665	16,251
October 13, 2025	1,626.12	1,705.67	1,705.67	1,705.67	1,620.51	18,450
October 10, 2025	1,680	1,616.01	1,616.01	1,690.23	1,610.15	9,254
October 09, 2025	1,669	1,666.25	1,666.25	1,680	1,635.01	13,025
October 08, 2025	1,618	1,660.61	1,660.61	1,667.82	1,615.68	7,820
October 07, 2025	1,591.02	1,646.68	1,646.68	1,655.57	1,591.02	11,619
October 06, 2025	1,616.71	1,612.02	1,612.02	1,623.75	1,596	7,947
October 03, 2025	1,596.07	1,596.96	1,596.96	1,618.88	1,550.02	15,826
October 02, 2025	1,528	1,613.03	1,613.03	1,613.21	1,510.22	11,379
October 01, 2025	1,522.6	1,505.51	1,505.51	1,547.1	1,492.53	14,150
September 30, 2025	1,558.95	1,545	1,545	1,571.8	1,510.31	18,083
September 29, 2025	1,609.91	1,543.32	1,543.32	1,614.8	1,543.01	12,709
September 26, 2025	1,570	1,580.41	1,580.41	1,593	1,554.94	21,544
September 25, 2025	1,541.3	1,553.08	1,553.08	1,561.99	1,522.64	12,737
September 24, 2025	1,516	1,552.11	1,552.11	1,559.7	1,516	20,340
September 23, 2025	1,551.2	1,524.99	1,524.99	1,567.5	1,497.89	13,097
September 22, 2025	1,544.2	1,532	1,532	1,569.9	1,505.87	10,062
September 19, 2025	1,547.79	1,540.17	1,540.17	1,558.8	1,516.5	13,239
September 18, 2025	1,551.29	1,526.83	1,526.83	1,564.5	1,511.13	13,005
September 17, 2025	1,524.64	1,533.11	1,533.11	1,560.38	1,516.78	12,107
September 16, 2025	1,534.07	1,505.02	1,505.02	1,577	1,505.02	7,345
September 15, 2025	1,521.66	1,542.66	1,542.66	1,550.58	1,500	5,923
September 12, 2025	1,604.99	1,494.43	1,494.43	1,627	1,494.43	7,614
September 11, 2025	1,528.95	1,583.39	1,583.39	1,583.39	1,524.48	3,547
September 10, 2025	1,547.8	1,517.96	1,517.96	1,563.33	1,513.06	16,241
September 09, 2025	1,572.32	1,542.2	1,542.2	1,572.32	1,528.58	5,372
September 08, 2025	1,539.41	1,554.88	1,554.88	1,565.59	1,529	6,129
September 05, 2025	1,540.15	1,542	1,542	1,570	1,530	6,789
September 04, 2025	1,565	1,545.12	1,545.12	1,583.93	1,525.38	7,962
September 03, 2025	1,525.3	1,544.36	1,544.36	1,590.02	1,522.01	14,966
September 02, 2025	1,549.85	1,525	1,525	1,637.5	1,524.48	5,869
August 29, 2025	1,571.78	1,561.67	1,561.67	1,648.8	1,556.17	6,875
August 28, 2025	1,589	1,589.67	1,589.67	1,634	1,560	15,830
August 27, 2025	1,553.52	1,584.58	1,584.58	1,592.13	1,523.22	13,028
August 26, 2025	1,515.3	1,561.14	1,561.14	1,572.74	1,515.3	22,756
August 25, 2025	1,539.9	1,534.91	1,534.91	1,565.42	1,505.85	24,211
August 22, 2025	1,507.11	1,522	1,522	1,558.8	1,492.05	18,764
August 21, 2025	1,523.84	1,498.2	1,498.2	1,524	1,471.45	23,293
August 20, 2025	1,540	1,518.92	1,518.92	1,544.25	1,496.12	13,162
August 19, 2025	1,525	1,530.02	1,530.02	1,559.67	1,383	15,891
August 18, 2025	1,563.31	1,512	1,512	1,643.2	1,510.37	12,937
August 15, 2025	1,435	1,579.61	1,579.61	1,597.44	1,428.68	6,731
August 14, 2025	1,374.31	1,432.88	1,432.88	1,432.88	1,339.52	16,681
August 13, 2025	1,398	1,390.78	1,390.78	1,428.83	1,372	45,066
August 12, 2025	1,424	1,384.51	1,384.51	1,424	1,353.67	20,433
August 11, 2025	1,357.35	1,406.99	1,406.99	1,420.62	1,300.01	14,027
August 08, 2025	1,383.21	1,363.05	1,363.05	1,396.35	1,347.23	8,209
August 07, 2025	1,445	1,372.06	1,372.06	1,453.49	1,371.49	7,772
August 06, 2025	1,423.36	1,431.37	1,431.37	1,467	1,420	13,268
August 05, 2025	1,455.68	1,417.37	1,417.37	1,455.68	1,402.99	29,392
August 04, 2025	1,411.01	1,442.6	1,442.6	1,478.2	1,411.01	9,268
August 01, 2025	1,490	1,451.92	1,451.92	1,497.8	1,448.49	23,511
July 31, 2025	1,492.05	1,486	1,486	1,502.2	1,463.78	10,726
July 30, 2025	1,503.65	1,500.06	1,500.06	1,540	1,488	10,148
July 29, 2025	1,525.98	1,491.99	1,491.99	1,557.99	1,481.63	8,104
July 28, 2025	1,544.5	1,526	1,526	1,555	1,519.81	12,619
July 25, 2025	1,504.42	1,561.44	1,561.44	1,576.95	1,480.62	5,756

Biglari Holdings Inc. (BH-A) NYSE