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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	1,423.74	1,420.13	1,420.13	1,458.98	1,418.41	5,366
November 20, 2025	1,495	1,414.71	1,414.71	1,560	1,403.5	13,495
November 19, 2025	1,510.12	1,489.99	1,489.99	1,516.01	1,464.6	8,818
November 18, 2025	1,500	1,521.14	1,521.14	1,545.99	1,488.7	7,516
November 17, 2025	1,525	1,501.74	1,501.74	1,545	1,482.05	9,312
November 14, 2025	1,518.2	1,525	1,525	1,562	1,501.3	7,481
November 13, 2025	1,514.45	1,550	1,550	1,563.93	1,507.12	8,064
November 12, 2025	1,620.99	1,536.63	1,536.63	1,635	1,460.09	9,974
November 11, 2025	1,620	1,608.01	1,608.01	1,656	1,601.3	7,967
November 10, 2025	1,778.21	1,613.6	1,613.6	1,778.21	1,613.6	4,470
November 07, 2025	1,750.43	1,756.99	1,756.99	1,759.63	1,716	3,947
November 06, 2025	1,804.99	1,759.19	1,759.19	1,804.99	1,755.52	3,228
November 05, 2025	1,775	1,787.3	1,787.3	1,815.99	1,766	3,072
November 04, 2025	1,706.12	1,767.22	1,767.22	1,784.68	1,706.12	7,918
November 03, 2025	1,774.99	1,725.01	1,725.01	1,775.56	1,724.43	2,204
October 31, 2025	1,761.97	1,753.24	1,753.24	1,784.7	1,752.56	1,564
October 30, 2025	1,780	1,763.9	1,763.9	1,805	1,763.24	3,752
October 29, 2025	1,812.34	1,799.99	1,799.99	1,822	1,786	6,552
October 28, 2025	1,795.56	1,815.13	1,815.13	1,850	1,795.56	5,431
October 27, 2025	1,806.06	1,830.92	1,830.92	1,834.63	1,797.9	8,700
October 24, 2025	1,813.98	1,804.28	1,804.28	1,850	1,798.8	8,639
October 23, 2025	1,769	1,789	1,789	1,802.28	1,754.2	12,117
October 22, 2025	1,752	1,765.96	1,765.96	1,803.18	1,746.69	11,265
October 21, 2025	1,765.01	1,768.51	1,768.51	1,797.49	1,749.47	11,463
October 20, 2025	1,749.18	1,781.73	1,781.73	1,799.33	1,732.03	7,690
October 17, 2025	1,736.36	1,755.51	1,755.51	1,769.42	1,716	10,333

Biglari Holdings Inc. (BH-A) NYSE