Biglari Holdings, Inc. Class B BH
NYSE · United States · Consumer Services
$348.85+4.99 (+1.45%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $351.42 | +2.20% | $340.11 | $351.42 | $338.94 | 26.18K |
| 2026-09-30 | $343.86 | +1.25% | $338.09 | $344.88 | $337.00 | 70.70K |
| 2026-09-29 | $339.63 | -0.71% | $342.05 | $346.50 | $338.60 | 54.20K |
| 2026-09-28 | $342.06 | -0.80% | $340.12 | $350.76 | $340.12 | 56.50K |
| 2026-09-25 | $344.81 | -1.09% | $347.98 | $350.73 | $340.05 | 64.00K |
| 2026-09-24 | $348.61 | +0.48% | $343.36 | $353.29 | $343.36 | 80.70K |
| 2026-09-23 | $346.96 | +0.19% | $345.18 | $349.63 | $338.92 | 92.20K |
| 2026-09-22 | $346.30 | +0.92% | $341.22 | $354.21 | $341.22 | 87.00K |
| 2026-09-21 | $343.13 | -0.64% | $349.09 | $349.19 | $336.41 | 116.20K |
| 2026-09-18 | $345.34 | -2.15% | $353.61 | $353.61 | $341.35 | 115.40K |
| 2026-09-17 | $352.93 | -0.78% | $361.47 | $361.47 | $342.48 | 176.20K |
| 2026-09-16 | $355.72 | +2.63% | $346.85 | $358.53 | $346.85 | 325.30K |
| 2026-09-15 | $346.62 | -5.02% | $364.33 | $364.35 | $339.57 | 138.10K |
| 2026-09-14 | $364.95 | -2.07% | $375.00 | $386.02 | $364.71 | 149.90K |
| 2026-09-11 | $372.67 | +2.36% | $367.69 | $373.58 | $359.23 | 99.00K |
| 2026-09-10 | $364.09 | -0.09% | $362.07 | $368.37 | $354.01 | 259.60K |
| 2026-09-09 | $364.42 | +1.63% | $355.00 | $372.32 | $350.58 | 284.10K |
| 2026-09-08 | $358.58 | -6.56% | $413.36 | $413.36 | $357.60 | 76.30K |
| 2026-09-04 | $383.75 | -0.46% | $384.16 | $388.11 | $377.64 | 88.20K |
| 2026-09-03 | $385.53 | -2.15% | $397.01 | $400.00 | $384.37 | 105.40K |
| 2026-09-02 | $393.99 | +1.02% | $387.92 | $400.53 | $385.92 | 443.80K |
| 2026-09-01 | $390.01 | +0.39% | $390.00 | $391.22 | $377.50 | 292.50K |
| 2026-08-31 | $388.48 | +3.05% | $375.03 | $395.51 | $375.03 | 155.10K |
| 2026-08-28 | $376.97 | -0.57% | $380.66 | $386.25 | $370.31 | 62.70K |
| 2026-08-27 | $379.12 | -1.03% | $386.66 | $386.92 | $375.48 | 102.40K |
| 2026-08-26 | $383.07 | +0.89% | $378.09 | $386.77 | $376.99 | 65.70K |
| 2026-08-25 | $379.70 | +0.44% | $380.97 | $383.91 | $372.38 | 47.80K |
| 2026-08-24 | $378.04 | -2.78% | $394.11 | $394.11 | $376.06 | 47.70K |
| 2026-08-21 | $388.85 | -0.52% | $393.00 | $394.45 | $376.38 | 119.20K |
| 2026-08-20 | $390.90 | +0.18% | $387.63 | $398.61 | $381.90 | 106.10K |
| 2026-08-19 | $390.20 | +1.80% | $389.05 | $394.76 | $380.00 | 308.10K |
| 2026-08-18 | $383.30 | -2.04% | $392.91 | $400.00 | $381.09 | 399.50K |
| 2026-08-17 | $391.30 | +1.63% | $385.81 | $398.87 | $375.49 | 345.00K |
| 2026-08-14 | $385.03 | -0.81% | $388.55 | $398.00 | $380.50 | 103.90K |
| 2026-08-13 | $388.16 | -0.72% | $395.00 | $398.19 | $386.06 | 98.40K |
| 2026-08-12 | $390.96 | +2.12% | $384.97 | $393.83 | $376.50 | 161.40K |
| 2026-08-11 | $382.84 | -0.72% | $390.51 | $401.88 | $378.62 | 279.40K |
| 2026-08-10 | $385.62 | -0.24% | $382.76 | $390.15 | $376.86 | 244.00K |
| 2026-08-07 | $386.55 | -0.94% | $384.22 | $387.65 | $369.08 | 117.00K |
| 2026-08-06 | $390.23 | -1.95% | $403.96 | $408.26 | $384.90 | 252.60K |
| 2026-08-05 | $397.99 | +1.26% | $387.96 | $400.88 | $383.75 | 120.40K |
| 2026-08-04 | $393.04 | +0.33% | $388.86 | $399.57 | $386.00 | 188.30K |
| 2026-08-03 | $391.75 | -1.44% | $403.40 | $409.09 | $390.48 | 258.60K |
| 2026-07-31 | $397.49 | -0.38% | $398.49 | $398.49 | $377.33 | 198.90K |
| 2026-07-30 | $399.02 | +4.32% | $380.53 | $400.64 | $375.05 | 136.20K |
| 2026-07-29 | $382.51 | +1.62% | $359.35 | $400.00 | $359.35 | 374.70K |
| 2026-07-28 | $376.43 | +0.80% | $379.24 | $380.86 | $363.87 | 280.50K |
| 2026-07-27 | $373.46 | -2.08% | $379.28 | $391.93 | $364.19 | 238.30K |
| 2026-07-24 | $381.39 | -0.50% | $387.91 | $404.65 | $379.79 | 316.90K |
| 2026-07-23 | $383.32 | +2.69% | $365.46 | $383.83 | $362.80 | 104.60K |
| 2026-07-22 | $373.29 | -5.15% | $386.42 | $388.17 | $365.96 | 152.80K |
| 2026-07-21 | $393.57 | +2.92% | $384.59 | $395.51 | $375.37 | 165.80K |
| 2026-07-20 | $382.39 | -0.47% | $385.05 | $386.31 | $355.00 | 267.60K |
| 2026-07-17 | $384.19 | -2.42% | $398.70 | $398.70 | $379.78 | 186.60K |
| 2026-07-16 | $393.70 | +1.42% | $384.87 | $396.66 | $384.87 | 48.00K |
| 2026-07-15 | $388.19 | +0.88% | $380.41 | $396.91 | $380.41 | 37.80K |
| 2026-07-14 | $384.81 | -1.37% | $389.69 | $392.09 | $376.40 | 52.30K |
| 2026-07-13 | $390.14 | +4.58% | $376.56 | $393.83 | $376.56 | 59.90K |
| 2026-07-10 | $373.05 | -5.49% | $397.11 | $403.50 | $361.02 | 63.60K |
| 2026-07-09 | $394.70 | -2.24% | $404.07 | $410.59 | $391.22 | 62.10K |
| 2026-07-08 | $403.73 | -2.01% | $417.09 | $417.09 | $396.35 | 63.10K |
| 2026-07-07 | $412.03 | -2.88% | $424.23 | $426.00 | $408.52 | 123.70K |
| 2026-07-06 | $424.23 | +0.79% | $421.42 | $431.36 | $418.17 | 46.50K |
| 2026-07-02 | $420.92 | +0.06% | $426.96 | $426.96 | $392.30 | 34.10K |
| 2026-07-01 | $420.65 | -1.26% | $423.25 | $436.42 | $416.28 | 42.50K |
| 2026-06-30 | $426.03 | -2.58% | $432.96 | $440.00 | $418.15 | 46.70K |
| 2026-06-29 | $437.33 | +8.25% | $400.05 | $443.00 | $397.98 | 40.50K |
| 2026-06-26 | $403.99 | +7.46% | $379.00 | $404.96 | $376.69 | 111.30K |
| 2026-06-25 | $375.94 | +4.57% | $360.10 | $377.60 | $357.18 | 53.80K |
| 2026-06-24 | $359.51 | +4.06% | $348.96 | $360.34 | $346.14 | 38.50K |
| 2026-06-23 | $345.47 | +2.82% | $326.27 | $348.65 | $324.89 | 54.40K |
| 2026-06-22 | $336.00 | +0.98% | $329.92 | $340.52 | $328.23 | 31.20K |
| 2026-06-18 | $332.74 | -0.80% | $338.74 | $348.09 | $329.65 | 34.60K |
| 2026-06-17 | $335.42 | -1.71% | $342.55 | $345.74 | $331.82 | 72.60K |
| 2026-06-16 | $341.25 | -0.72% | $345.96 | $348.40 | $337.39 | 50.00K |
| 2026-06-15 | $343.73 | +1.13% | $339.15 | $346.75 | $327.25 | 102.40K |
| 2026-06-12 | $339.90 | +1.30% | $337.39 | $348.66 | $330.54 | 75.80K |
| 2026-06-11 | $335.54 | +7.59% | $310.72 | $337.63 | $310.31 | 63.60K |
| 2026-06-10 | $311.86 | +2.52% | $305.00 | $316.13 | $305.00 | 99.20K |
| 2026-06-09 | $304.18 | +1.49% | $299.72 | $311.16 | $296.58 | 40.20K |
| 2026-06-08 | $299.72 | +2.11% | $301.69 | $308.59 | $296.57 | 48.70K |
| 2026-06-05 | $293.54 | -0.90% | $299.03 | $301.00 | $289.78 | 39.00K |
| 2026-06-04 | $296.20 | +1.26% | $300.84 | $300.84 | $282.27 | 37.10K |
| 2026-06-03 | $292.51 | -1.17% | $292.55 | $297.38 | $286.59 | 54.60K |
| 2026-06-02 | $295.97 | -0.90% | $294.51 | $299.02 | $282.50 | 58.80K |
| 2026-06-01 | $298.65 | +2.81% | $290.48 | $300.59 | $282.92 | 48.00K |
| 2026-05-29 | $290.48 | +3.40% | $280.12 | $296.78 | $275.91 | 136.50K |
| 2026-05-28 | $280.94 | -1.03% | $281.01 | $283.01 | $268.81 | 100.30K |
| 2026-05-27 | $283.87 | +2.60% | $275.56 | $293.08 | $273.83 | 170.50K |
| 2026-05-26 | $276.68 | -0.10% | $277.42 | $281.99 | $270.50 | 114.40K |