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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	365.56	360.01	360.01	366.6	351.15	19,700
November 06, 2025	367	361.63	361.63	369	360.61	21,023
November 05, 2025	356.5	369.38	369.38	372.44	356.5	15,942
November 04, 2025	350.9	362.03	362.03	366.96	349.08	8,700
November 03, 2025	365.73	355.75	355.75	365.73	353.07	7,617
October 31, 2025	360.46	361.31	361.31	365.82	353.2	5,828
October 30, 2025	362.84	362.07	362.07	368.58	358.12	10,200
October 29, 2025	373	366.42	366.42	374.52	361.16	9,700
October 28, 2025	374	373	373	376.41	371.74	7,202
October 27, 2025	373.92	373.76	373.76	377.1	370.01	8,835
October 24, 2025	377.35	375	375	381.83	373.77	6,901
October 23, 2025	363.43	372.81	372.81	377.13	361.13	11,500
October 22, 2025	362.56	364.36	364.36	365.77	359.68	6,000
October 21, 2025	367.96	362.19	362.19	367.96	357.1	7,149
October 20, 2025	365	367.97	367.97	369.91	359.59	10,221
October 17, 2025	357.83	360.86	360.86	362.85	350.56	13,323
October 16, 2025	358.47	356.16	356.16	361.67	354.12	9,100
October 15, 2025	357.24	359.81	359.81	360.52	355.78	12,929
October 14, 2025	346.5	356.82	356.82	361.06	343.45	15,000
October 13, 2025	342.57	350.32	350.32	351.66	339.66	11,100
October 10, 2025	343.21	338.14	338.14	348.63	337.02	9,500
October 09, 2025	343	343.46	343.46	345.58	337.93	9,400
October 08, 2025	345.83	343.61	343.61	345.83	336.8	8,918
October 07, 2025	333.56	343.27	343.27	344.87	331.45	12,737
October 06, 2025	333.73	336.09	336.09	336.64	329.6	19,000
October 03, 2025	335.73	330.69	330.69	335.73	326.84	12,100
October 02, 2025	323.05	333.22	333.22	334.82	319.74	11,702
October 01, 2025	320.45	323.07	323.07	325.85	314.59	12,707
September 30, 2025	325.31	323.65	323.65	325.31	317.05	9,425
September 29, 2025	329	324.44	324.44	332.9	323.8	10,100
September 26, 2025	322	327.21	327.21	327.99	318.35	12,500
September 25, 2025	316.31	320.9	320.9	321.67	312.13	14,648
September 24, 2025	314.08	317.7	317.7	318.47	309.54	13,302
September 23, 2025	316.33	313.32	313.32	323.63	309.02	13,918
September 22, 2025	312.34	313.84	313.84	314.02	306.75	12,125
September 19, 2025	310.52	312.36	312.36	313.57	307.04	35,540
September 18, 2025	312.87	309.81	309.81	312.87	306.83	8,246
September 17, 2025	307.27	309.39	309.39	315.58	307.27	10,500
September 16, 2025	314.42	309.72	309.72	314.42	304.29	17,332
September 15, 2025	303.66	313.42	313.42	314.13	301.22	17,741
September 12, 2025	317.43	303.94	303.94	317.43	303.92	15,805
September 11, 2025	306.1	317.37	317.37	318.08	302.66	15,500
September 10, 2025	311.25	306.38	306.38	315.79	306.08	14,131
September 09, 2025	314.7	311.97	311.97	317.15	309.91	18,033
September 08, 2025	314.27	314.28	314.28	317.1	309.58	20,349
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

Biglari Holdings Inc. (BH) NYSE