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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	277.62	283.63	283.63	289.57	276.45	242,047
November 20, 2025	304.5	273.7	273.7	309.31	271.3	208,100
November 19, 2025	307.43	300.36	300.36	310.39	296	189,500
November 18, 2025	305	306.68	306.68	312.45	300.02	298,833
November 17, 2025	319.9	307.6	307.6	323	299.12	100,500
November 14, 2025	314.96	316.8	316.8	322.9	312.42	205,700
November 13, 2025	319	321.03	321.03	321.86	311.19	118,400
November 12, 2025	329	318.8	318.8	332.86	299	79,376
November 11, 2025	333.59	329.46	329.46	343.5	328.02	134,616
November 10, 2025	358.98	332.78	332.78	360.98	332.78	16,800
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

Biglari Holdings Inc. (BH) NYSE