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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	398.24	391.18	391.18	398.99	379.12	222,317
February 19, 2026	396.44	399.17	399.17	403.67	390.26	131,600
February 18, 2026	415.63	397.12	397.12	423.77	392.72	148,200
February 17, 2026	400.98	413.52	413.52	416.12	387.9	114,819
February 13, 2026	391.94	396.75	396.75	404.95	384.63	78,600
February 12, 2026	414.11	398.65	398.65	417.27	391.34	63,300
February 11, 2026	409.56	412.23	412.23	419.46	401.7	48,333
February 10, 2026	402.13	407.56	407.56	415.1	397.99	82,600
February 09, 2026	418.07	407.88	407.88	419	399.92	90,343
February 06, 2026	395.18	415.9	415.9	419.54	395.18	115,900
February 05, 2026	394.61	394.07	394.07	408.02	391.91	102,614
February 04, 2026	405.23	402.74	402.74	413.49	398.7	83,800
February 03, 2026	385.69	406.05	406.05	409.59	378.06	87,400
February 02, 2026	375.73	388.98	388.98	395.67	372.54	112,300
January 30, 2026	369	375.03	375.03	386.39	369	38,500
January 29, 2026	386.44	371.54	371.54	390.68	365.35	63,300
January 28, 2026	403.37	382.08	382.08	408.87	381.19	61,536
January 27, 2026	392.85	398.36	398.36	405.36	383.86	45,900
January 26, 2026	463.68	399.97	399.97	464.95	377.84	74,838
January 23, 2026	465.36	467.14	467.14	472.97	454.79	44,500
January 22, 2026	479.53	469.61	469.61	483.6	463.54	59,316
January 21, 2026	448.5	476.92	476.92	477	440.85	96,043
January 20, 2026	455.15	446.8	446.8	465.73	443.97	51,400
January 16, 2026	458.43	460.2	460.2	463.13	453.29	72,833
January 15, 2026	455.77	458.94	458.94	461.6	451.9	24,662
January 14, 2026	438.34	452.68	452.68	452.68	435.51	84,700
January 13, 2026	426.28	436.98	436.98	440.82	420.03	145,649
January 12, 2026	420.27	430.74	430.74	430.79	401.43	94,400
January 09, 2026	407.38	420.55	420.55	424.48	398.71	74,100
January 08, 2026	384.37	408.15	408.15	411.09	384.37	80,850
January 07, 2026	371.17	387.26	387.26	390.9	366.96	133,200
January 06, 2026	353	372.94	372.94	376.6	346.56	66,600
January 05, 2026	346.9	352.21	352.21	355.02	346.9	39,700
January 02, 2026	331.91	343.66	343.66	347.33	331.17	48,319
December 31, 2025	340.45	332.43	332.43	340.45	326.06	53,600
December 30, 2025	350.4	338.24	338.24	350.4	337.54	56,235
December 29, 2025	350.76	350.78	350.78	358.56	349.39	37,900
December 26, 2025	359.66	355.6	355.6	364.95	352.99	27,600
December 24, 2025	358.05	361.39	361.39	362.98	355.13	18,300
December 23, 2025	346.98	360.3	360.3	364.58	346.98	38,801
December 22, 2025	349.07	353.76	353.76	357.5	347.33	53,500
December 19, 2025	340.4	349.24	349.24	352.2	340.4	54,787
December 18, 2025	328.31	340.54	340.54	342.43	324.64	61,718
December 17, 2025	321.3	323.67	323.67	329	314.8	64,900
December 16, 2025	326.05	322.69	322.69	326.05	309	123,639
December 15, 2025	330.01	324.57	324.57	333.3	323.38	87,000
December 12, 2025	327.53	331.36	331.36	334.26	322.02	29,424
December 11, 2025	325.69	328.27	328.27	331.1	322.77	48,708
December 10, 2025	320.77	321.87	321.87	324.8	316.33	72,600
December 09, 2025	317.73	320.36	320.36	324.24	312.5	113,880
December 08, 2025	316.48	316.93	316.93	324.2	310	127,900
December 05, 2025	308.4	304.33	304.33	313.42	300.96	27,201
December 04, 2025	308.6	309.46	309.46	310.78	303.78	40,100
December 03, 2025	303.83	308.6	308.6	308.62	295.99	78,600
December 02, 2025	300.08	303.99	303.99	307.9	292.13	55,100
December 01, 2025	293.38	300.09	300.09	301.8	287.61	55,009
November 28, 2025	301.42	293.91	293.91	306.88	292.54	20,635
November 26, 2025	295.74	300.33	300.33	304.69	289.9	65,500
November 25, 2025	291.79	294.16	294.16	302.28	288.79	111,869
November 24, 2025	282	286.96	286.96	290.03	266.53	139,324

Biglari Holdings Inc. (BH) NYSE