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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	1,550.62	1,529.03	1,529.03	1,587	1,529.03	3,953
July 23, 2025	1,563.1	1,576.42	1,576.42	1,588.01	1,545.02	5,191
July 22, 2025	1,546.12	1,575.55	1,575.55	1,586.01	1,540.6	3,080
July 21, 2025	1,472.1	1,539.29	1,539.29	1,539.29	1,416.51	2,015
July 18, 2025	1,449.75	1,485.03	1,485.03	1,485.03	1,440.11	8,935
July 17, 2025	1,421	1,446.29	1,446.29	1,454.8	1,421	9,316
July 16, 2025	1,422	1,423	1,423	1,434.02	1,395	8,217
July 15, 2025	1,414.92	1,429.64	1,429.64	1,437.29	1,413	4,563
July 14, 2025	1,438	1,416.98	1,416.98	1,450.5	1,414.98	8,842
July 11, 2025	1,450	1,428	1,428	1,450	1,400.01	15,088
July 10, 2025	1,432.6	1,445.36	1,445.36	1,478	1,426	9,387
July 09, 2025	1,436.4	1,446	1,446	1,475.01	1,417.99	9,544
July 08, 2025	1,372.02	1,432	1,432	1,433.17	1,372.02	6,196
July 07, 2025	1,402	1,381.35	1,381.35	1,405	1,359.99	6,317
July 03, 2025	1,415	1,400.08	1,400.08	1,415	1,377.08	1,588
July 02, 2025	1,389.99	1,405.78	1,405.78	1,427.01	1,383	8,294
July 01, 2025	1,414.33	1,390.12	1,390.12	1,436.77	1,376.02	15,709
June 30, 2025	1,381.53	1,400.36	1,400.36	1,412.48	1,368.19	14,368
June 27, 2025	1,372.17	1,392.5	1,392.5	1,421.44	1,352.68	4,493
June 26, 2025	1,389.63	1,392.82	1,392.82	1,409	1,375.99	7,226
June 25, 2025	1,376.99	1,384.81	1,384.81	1,430.01	1,352.07	16,937
June 24, 2025	1,428	1,389.83	1,389.83	1,444.87	1,376.73	11,132
June 23, 2025	1,375	1,420.3	1,420.3	1,432	1,374.51	13,062
June 20, 2025	1,343.1	1,389	1,389	1,399.76	1,325.64	11,613
June 18, 2025	1,320	1,343.1	1,343.1	1,364.79	1,283.48	10,527
June 17, 2025	1,317	1,326.37	1,326.37	1,332.22	1,297	8,624
June 16, 2025	1,252	1,323	1,323	1,330.89	1,249.98	7,345
June 13, 2025	1,256.99	1,246.84	1,246.84	1,256.99	1,202.68	1,985
June 12, 2025	1,230	1,251.95	1,251.95	1,259.97	1,218	2,536
June 11, 2025	1,289.98	1,239.16	1,239.16	1,300.1	1,231	2,381
June 10, 2025	1,285.96	1,291	1,291	1,320	1,279.14	2,159
June 09, 2025	1,275	1,281.31	1,281.31	1,314	1,271.23	3,428
June 06, 2025	1,255.01	1,274	1,274	1,277.99	1,246.62	3,255
June 05, 2025	1,256	1,254.77	1,254.77	1,270.06	1,210.28	1,994
June 04, 2025	1,250	1,267	1,267	1,284	1,243.04	3,941
June 03, 2025	1,230	1,247	1,247	1,269.44	1,230	2,922
June 02, 2025	1,215	1,219.98	1,219.98	1,221	1,215	134
May 30, 2025	1,234	1,203.01	1,203.01	1,234	1,199.01	656
May 29, 2025	1,253.01	1,237.05	1,237.05	1,295	1,237.05	732
May 28, 2025	1,255	1,259.96	1,259.96	1,275	1,246.2	654
May 27, 2025	1,210.38	1,230	1,230	1,243.31	1,200.06	773
May 23, 2025	1,190	1,215.01	1,215.01	1,237.5	1,190	626
May 22, 2025	1,200.01	1,200.01	1,200.01	1,207.5	1,199.99	176
May 21, 2025	1,151.21	1,169.18	1,169.18	1,169.18	1,151.21	132

Biglari Holdings Inc. (BH-A) NYSE