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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	313.21	311.31	311.31	317.32	307.6	12,020
September 04, 2025	308.16	310.9	310.9	314.7	307.26	16,008
September 03, 2025	305.97	309.97	309.97	314.26	305.23	57,913
September 02, 2025	305.38	308.35	308.35	314.9	303.46	18,900
August 29, 2025	320	310.87	310.87	322.07	310.73	16,300
August 28, 2025	319.73	319.8	319.8	319.99	310.06	17,917
August 27, 2025	314.07	316.92	316.92	316.92	308.53	32,632
August 26, 2025	306.72	310.96	310.96	314.27	305.43	20,410
August 25, 2025	304.83	303.88	303.88	312.33	299.7	46,500
August 22, 2025	298.21	305.54	305.54	311.69	293.03	24,300
August 21, 2025	302.64	295.62	295.62	303	291.74	13,722
August 20, 2025	304.99	302.05	302.05	305.6	299.05	15,508
August 19, 2025	300.64	305	305	309.67	300.01	35,322
August 18, 2025	313.58	303.1	303.1	317.75	302.65	21,045
August 15, 2025	290.04	312.89	312.89	318.36	288.35	54,104
August 14, 2025	285.46	288.27	288.27	290.2	280	16,300
August 13, 2025	284.93	287.22	287.22	291.1	279.14	28,500
August 12, 2025	284.31	283.95	283.95	288.27	277.07	46,347
August 11, 2025	274.85	284.36	284.36	288.49	274.05	24,447
August 08, 2025	282.18	275.24	275.24	282.18	273.39	19,300
August 07, 2025	292.8	281.31	281.31	295.91	281.3	8,100
August 06, 2025	290.86	291.79	291.79	299.3	289.55	27,100
August 05, 2025	295.91	291.89	291.89	295.91	289.46	15,519
August 04, 2025	299.93	294.23	294.23	305.09	293.08	12,829
August 01, 2025	308.53	298.97	298.97	310.44	297.26	15,000
July 31, 2025	307.01	308.32	308.32	309.96	301.35	15,108
July 30, 2025	310.82	310.75	310.75	316.05	306.71	24,202
July 29, 2025	313.01	309.14	309.14	318	305.65	34,600
July 28, 2025	319.75	313.9	313.9	319.75	311.24	28,200
July 25, 2025	313	319.55	319.55	320.77	309.99	23,200
July 24, 2025	322.42	313.69	313.69	322.42	312.64	18,500
July 23, 2025	324.41	324.71	324.71	328.65	319	19,300
July 22, 2025	317.9	322.64	322.64	323.91	314.6	16,700
July 21, 2025	307.36	315.91	315.91	317.61	303.96	24,200
July 18, 2025	303.49	304.83	304.83	305.66	298.7	13,300
July 17, 2025	298.18	300.56	300.56	301.1	294.58	12,524
July 16, 2025	293.93	297.15	297.15	298.81	289.43	32,904
July 15, 2025	293.96	293.69	293.69	294.58	289.57	17,200
July 14, 2025	295.62	294.07	294.07	298.5	288.53	18,000
July 11, 2025	297.34	296.7	296.7	297.34	290.92	19,544
July 10, 2025	300.14	298.67	298.67	308.62	295.58	17,000
July 09, 2025	297	301.34	301.34	301.82	289.27	23,636
July 08, 2025	287.51	295.5	295.5	295.81	285.31	12,808
July 07, 2025	288	287.63	287.63	288.88	282.42	15,214
July 03, 2025	291.83	290	290	293.43	286.62	10,800
July 02, 2025	294.14	292.17	292.17	297.5	289.99	10,200
July 01, 2025	289.28	294.14	294.14	298.49	285.25	16,323
June 30, 2025	293.3	292.21	292.21	293.81	289.07	35,248
June 27, 2025	291.72	291.47	291.47	295	286.23	21,700
June 26, 2025	292.08	289.32	289.32	293.18	286.65	13,100
June 25, 2025	286.83	289.48	289.48	293.41	283.29	20,200
June 24, 2025	293.5	287.32	287.32	296.4	286.44	15,700
June 23, 2025	283.7	291.95	291.95	292.5	281.92	15,644
June 20, 2025	274.95	282.57	282.57	283.48	271.99	21,227
June 18, 2025	273.83	274.29	274.29	278.36	271.99	20,500
June 17, 2025	271.66	272.12	272.12	274.12	266.77	25,100
June 16, 2025	260.25	273.18	273.18	273.76	255.87	44,028
June 13, 2025	255.48	256.52	256.52	258.72	251.9	26,100
June 12, 2025	257.03	258.72	258.72	261.54	253.59	10,700
June 11, 2025	267.08	257.19	257.19	267.09	255.81	12,109

Biglari Holdings Inc. (BH) NYSE