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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,098	2,069.5	2,069.5	2,098	1,991	16,119
February 19, 2026	2,053	2,100	2,100	2,127	2,041	13,156
February 18, 2026	2,085.11	2,073.02	2,073.02	2,160.73	2,073.02	20,117
February 17, 2026	2,038.79	2,076.6	2,076.6	2,119	2,038.79	6,984
February 13, 2026	2,008.68	2,021.3	2,021.3	2,088	2,008.68	5,990
February 12, 2026	2,164.23	2,031.78	2,031.78	2,177.01	2,014.46	15,138
February 11, 2026	2,127	2,130.78	2,130.78	2,150	2,072.7	3,519
February 10, 2026	2,100	2,098.95	2,098.95	2,117.5	2,081	3,976
February 09, 2026	2,162.77	2,104.33	2,104.33	2,163.32	2,081	9,147
February 06, 2026	2,047.98	2,132.08	2,132.08	2,174	2,047.98	3,990
February 05, 2026	2,026	2,023.12	2,023.12	2,088.38	1,998.25	9,307
February 04, 2026	2,081.71	2,056.7	2,056.7	2,120	2,040.92	10,320
February 03, 2026	2,023.67	2,094.8	2,094.8	2,114.62	1,990	9,929
February 02, 2026	1,989.9	1,995.99	1,995.99	2,031.99	1,955	7,500
January 30, 2026	1,963.87	1,968.82	1,968.82	2,010.47	1,918	4,123
January 29, 2026	1,977.83	1,939.04	1,939.04	2,028.6	1,926.32	5,486
January 28, 2026	2,036.12	1,987.05	1,987.05	2,072.5	1,967.08	5,205
January 27, 2026	2,024.46	2,049.97	2,049.97	2,096.05	2,017.06	3,742
January 26, 2026	2,448	2,057.87	2,057.87	2,451	1,956.88	14,046
January 23, 2026	2,425.74	2,434.13	2,434.13	2,450	2,386	12,774
January 22, 2026	2,480	2,413.15	2,413.15	2,513	2,355.3	16,706
January 21, 2026	2,350	2,462.99	2,462.99	2,468	2,283	22,179
January 20, 2026	2,326.35	2,326.3	2,326.3	2,439	2,326.3	17,302
January 16, 2026	2,358.14	2,378.72	2,378.72	2,397.25	2,312	13,297
January 15, 2026	2,299.95	2,343.23	2,343.23	2,349.5	2,267	14,946
January 14, 2026	2,227.82	2,278.79	2,278.79	2,299	2,204	12,290
January 13, 2026	2,214.95	2,227.82	2,227.82	2,249.9	2,146	24,839
January 12, 2026	2,159.95	2,193.55	2,193.55	2,209.01	2,112.5	9,391
January 09, 2026	2,143	2,150	2,150	2,161.05	2,056	12,417
January 08, 2026	1,997.3	2,120.7	2,120.7	2,135.5	1,979.98	14,211
January 07, 2026	1,960.99	2,019.9	2,019.9	2,041.5	1,923	19,323
January 06, 2026	1,837.67	1,947.28	1,947.28	1,972.17	1,837	15,604
January 05, 2026	1,831.72	1,839.08	1,839.08	1,860.37	1,814	22,138
January 02, 2026	1,760.79	1,816.09	1,816.09	1,817	1,742	22,543
December 31, 2025	1,768.19	1,740.05	1,740.05	1,775.2	1,718.35	22,738
December 30, 2025	1,825.33	1,770.81	1,770.81	1,826.6	1,770.25	22,407
December 29, 2025	1,850	1,824.56	1,824.56	1,861.68	1,801	29,622
December 26, 2025	1,883.11	1,841.01	1,841.01	1,883.11	1,819	23,472
December 24, 2025	1,877.8	1,876.03	1,876.03	1,894	1,831.93	11,817
December 23, 2025	1,793	1,880.55	1,880.55	1,897.59	1,770	19,211
December 22, 2025	1,736.15	1,775.51	1,775.51	1,803	1,734	21,743
December 19, 2025	1,690.12	1,751.93	1,751.93	1,751.93	1,690.12	26,915
December 18, 2025	1,654.57	1,700.66	1,700.66	1,712.52	1,646.46	24,319
December 17, 2025	1,629.99	1,621.37	1,621.37	1,653	1,555	25,642
December 16, 2025	1,615.71	1,618.98	1,618.98	1,659.12	1,580	28,344
December 15, 2025	1,720	1,602.56	1,602.56	1,720	1,602.55	36,929
December 12, 2025	1,650	1,706.2	1,706.2	1,721	1,648.02	29,330
December 11, 2025	1,660	1,654.02	1,654.02	1,699.95	1,636.69	38,475
December 10, 2025	1,654.55	1,656.47	1,656.47	1,668	1,616.07	25,537
December 09, 2025	1,604.82	1,647.46	1,647.46	1,661.01	1,584.61	25,144
December 08, 2025	1,542.36	1,600.01	1,600.01	1,624.99	1,539	42,945
December 05, 2025	1,575.8	1,522.26	1,522.26	1,599.36	1,522.26	19,822
December 04, 2025	1,569	1,585	1,585	1,587.5	1,533.15	29,542
December 03, 2025	1,567.43	1,583	1,583	1,594.09	1,522.04	29,644
December 02, 2025	1,530	1,551.96	1,551.96	1,562.1	1,509.35	14,221
December 01, 2025	1,543.4	1,519.93	1,519.93	1,549.99	1,487.5	14,442
November 28, 2025	1,528	1,525.13	1,525.13	1,551.7	1,507	1,769
November 26, 2025	1,512.63	1,503.15	1,503.15	1,539.62	1,503.15	1,580
November 25, 2025	1,446.04	1,497.42	1,497.42	1,503.66	1,446.04	2,739
November 24, 2025	1,440	1,446.84	1,446.84	1,454.99	1,376.21	6,306

Biglari Holdings Inc. (BH-A) NYSE