Biglari Holdings Inc. Class B Common Stock (BH)

413.52
+16.77 (4.23%)
NYSE · Last Trade: Feb 18th, 3:51 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Biglari Holdings Inc. Class B Common Stock (BH)

DateOpenHighLowCloseVolumeAdjusted Close
2/17/2026400.98416.12387.90413.52114,796413.52
2/13/2026391.94404.95384.63396.7578,584396.75
2/12/2026414.11417.27391.34398.6563,260398.65
2/11/2026409.56419.46401.70412.2348,333412.23
2/10/2026402.13415.10397.99407.5682,552407.56
2/09/2026418.07419.00399.92407.8890,343407.88
2/06/2026395.18419.54395.18415.90115,856415.90
2/05/2026394.61408.02391.91394.07102,614394.07
2/04/2026405.23413.49398.70402.7483,796402.74
2/03/2026385.68409.59378.06406.0587,361406.05
2/02/2026375.73395.67372.54388.98112,278388.98
1/30/2026369.00386.39369.00375.0338,477375.03
1/29/2026386.44390.68365.35371.5463,265371.54
1/28/2026403.37408.87381.19382.0861,532382.08
1/27/2026392.85405.36383.86398.3645,898398.36
1/26/2026463.68464.95377.84399.9774,838399.97
1/23/2026465.36472.97454.79467.1444,467467.14
1/22/2026479.53483.60463.54469.6159,316469.61
1/21/2026448.50477.00440.85476.9296,042476.92
1/20/2026455.15465.73443.97446.8051,385446.80
1/16/2026458.43463.13453.29460.2072,833460.20
1/15/2026455.77461.60451.90458.9427,179458.94
1/14/2026438.34452.68435.51452.6884,669452.68
1/13/2026426.28440.82420.03436.98145,650436.98
1/12/2026420.27430.79401.43430.7494,388430.74
1/09/2026407.38424.48398.70420.5574,053420.55
1/08/2026384.37411.09384.37408.1580,849408.15
1/07/2026371.17390.90366.96387.26133,183387.26
1/06/2026353.00376.60346.56372.9466,597372.94
1/05/2026346.90355.02346.90352.2139,661352.21
1/02/2026331.91347.33331.17343.6648,319343.66
12/31/2025340.45340.45326.06332.4353,597332.43
12/30/2025350.40350.40337.54338.2456,235338.24
12/29/2025350.76358.56349.39350.7837,887350.78
12/26/2025359.66364.95352.99355.6027,597355.60
12/24/2025358.05362.98355.13361.3918,254361.39
12/23/2025346.98364.57346.98360.3038,801360.30
12/22/2025349.07357.50347.32353.7653,450353.76
12/19/2025340.40352.20340.40349.2462,169349.24
12/18/2025328.31342.43324.64340.5461,718340.54
12/17/2025321.30329.00314.80323.6764,856323.67
12/16/2025326.05326.05309.00322.69123,623322.69
12/15/2025330.01333.30323.38324.5786,982324.57
12/12/2025327.53334.26322.02331.3629,424331.36
12/11/2025325.69331.10322.77328.2748,696328.27
12/10/2025320.77324.80316.33321.8772,572321.87
12/09/2025317.73324.24312.50320.36113,841320.36
12/08/2025316.48324.20310.00316.93127,872316.93
12/05/2025308.40313.42300.96304.3327,201304.33
12/04/2025308.60310.78303.78309.4640,086309.46
12/03/2025303.83308.62295.99308.6078,634308.60
12/02/2025300.08307.90292.13303.9955,083303.99
12/01/2025293.38301.80287.61300.0955,009300.09
11/28/2025301.42306.88292.54293.9120,635293.91
11/26/2025295.74304.69289.90300.3365,499300.33
11/25/2025291.79302.28288.79294.16111,869294.16
11/24/2025282.00290.03266.53286.96139,084286.96
11/21/2025277.62289.56276.45283.63242,047283.63
11/20/2025304.50309.31271.30273.70208,057273.70
11/19/2025307.43310.39296.00300.36189,476300.36
11/18/2025305.00312.45300.01306.68298,833306.68