Biglari Holdings(BH)
$362.47+13.25 (+3.79%)
BH
Biglari Holdings historical prices
$362.47
At close:+13.25 (+3.79%)
Want to see BH full AI Analyst Report?
Biglari Holdings (BH) Historical Prices
118 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 354.42 | 364.60 | 345.00 | 362.47 | 362.47 | +3.79% | 34,252 | 0.29 |
| Nov 10, 2026 | 378.03 | 378.03 | 348.51 | 349.22 | 349.22 | +8.31% | 108,696 | 0.92 |
| Nov 09, 2026 | 329.52 | 374.54 | 322.14 | 373.55 | 373.55 | +15.85% | 90,662 | 0.76 |
| Nov 06, 2026 | 321.01 | 343.88 | 321.00 | 322.43 | 322.43 | -2.66% | 66,184 | 0.54 |
| Nov 05, 2026 | 381.23 | 381.23 | 327.54 | 331.24 | 331.24 | -11.17% | 64,858 | 0.52 |
| Nov 04, 2026 | 377.03 | 381.19 | 367.61 | 372.88 | 372.88 | +0.29% | 45,521 | 0.36 |
| Nov 03, 2026 | 380.33 | 391.07 | 368.41 | 371.81 | 371.81 | -4.23% | 56,076 | 0.43 |
| Nov 02, 2026 | 392.30 | 404.45 | 386.16 | 388.23 | 388.23 | -1.39% | 58,341 | 0.45 |
| Oct 30, 2026 | 392.29 | 398.61 | 389.38 | 393.70 | 393.70 | +0.87% | 76,571 | 0.58 |
| Oct 29, 2026 | 388.90 | 391.65 | 384.36 | 390.32 | 390.32 | +1.47% | 47,942 | 0.35 |
| Oct 28, 2026 | 385.99 | 395.00 | 384.65 | 384.65 | 384.65 | -0.37% | 68,067 | 0.49 |
| Oct 27, 2026 | 388.00 | 388.93 | 380.70 | 386.06 | 386.06 | -0.78% | 101,927 | 0.74 |
| Oct 26, 2026 | 399.78 | 401.79 | 385.97 | 389.11 | 389.11 | -1.79% | 92,948 | 0.65 |
| Oct 23, 2026 | 399.63 | 399.63 | 387.80 | 396.19 | 396.19 | +0.22% | 89,732 | 0.61 |
| Oct 22, 2026 | 416.36 | 416.72 | 392.97 | 395.33 | 395.33 | -4.58% | 106,873 | 0.72 |
| Oct 21, 2026 | 443.00 | 449.90 | 412.34 | 414.29 | 414.29 | -6.31% | 152,028 | 1.01 |
| Oct 20, 2026 | 453.81 | 459.89 | 441.48 | 442.21 | 442.21 | -1.68% | 130,221 | 0.87 |
| Oct 19, 2026 | 436.12 | 460.72 | 431.00 | 449.78 | 449.78 | +3.63% | 72,987 | 0.48 |
| Oct 16, 2026 | 423.00 | 434.69 | 423.00 | 434.04 | 434.04 | +2.09% | 72,906 | 0.48 |
| Oct 15, 2026 | 405.46 | 428.97 | 405.46 | 425.17 | 425.17 | +6.02% | 81,880 | 0.52 |
| Oct 14, 2026 | 388.20 | 408.00 | 388.00 | 401.03 | 401.03 | +3.34% | 118,875 | 0.76 |
| Oct 13, 2026 | 368.00 | 390.43 | 366.26 | 388.05 | 388.05 | +6.16% | 95,068 | 0.61 |
| Oct 12, 2026 | 364.87 | 366.98 | 360.01 | 365.54 | 365.54 | +0.48% | 135,576 | 0.88 |
| Oct 09, 2026 | 368.00 | 368.59 | 360.08 | 363.81 | 363.81 | -1.06% | 57,061 | 0.37 |
| Oct 08, 2026 | 367.56 | 372.69 | 365.15 | 367.70 | 367.70 | -0.33% | 51,437 | 0.33 |
| Oct 07, 2026 | 365.00 | 371.24 | 361.56 | 368.90 | 368.90 | -0.26% | 118,278 | 0.77 |
| Oct 06, 2026 | 368.62 | 374.50 | 364.36 | 369.87 | 369.87 | +1.50% | 71,969 | 0.47 |
| Oct 05, 2026 | 366.37 | 375.01 | 364.10 | 364.40 | 364.40 | +0.18% | 60,760 | 0.39 |
| Oct 02, 2026 | 362.00 | 364.42 | 356.48 | 363.76 | 363.76 | +1.84% | 44,658 | 0.29 |
| Oct 01, 2026 | 340.11 | 362.37 | 338.94 | 357.19 | 357.19 | +3.88% | 70,145 | 0.45 |
| Sep 30, 2026 | 338.09 | 344.88 | 337.00 | 343.86 | 343.86 | +1.25% | 71,738 | 0.47 |
| Sep 29, 2026 | 342.05 | 346.50 | 338.60 | 339.63 | 339.63 | -0.71% | 54,636 | 0.36 |
| Sep 28, 2026 | 340.12 | 350.76 | 340.12 | 342.06 | 342.06 | -0.80% | 56,891 | 0.37 |
| Sep 25, 2026 | 347.98 | 350.73 | 340.05 | 344.81 | 344.81 | -1.09% | 64,030 | 0.42 |
| Sep 24, 2026 | 343.36 | 353.29 | 343.36 | 348.61 | 348.61 | +0.48% | 80,730 | 0.53 |
| Sep 23, 2026 | 345.18 | 349.63 | 338.92 | 346.96 | 346.96 | +0.19% | 92,176 | 0.60 |
| Sep 22, 2026 | 341.22 | 354.21 | 341.22 | 346.30 | 346.30 | +0.92% | 86,992 | 0.57 |
| Sep 21, 2026 | 349.09 | 349.19 | 336.41 | 343.13 | 343.13 | -0.64% | 116,856 | 0.78 |
| Sep 18, 2026 | 353.61 | 353.61 | 341.35 | 345.34 | 345.34 | -2.15% | 115,378 | 0.77 |
| Sep 17, 2026 | 361.47 | 361.47 | 342.48 | 352.93 | 352.93 | -0.78% | 176,212 | 1.20 |
| Sep 16, 2026 | 346.85 | 358.53 | 346.85 | 355.72 | 355.72 | +2.63% | 325,337 | 2.28 |
| Sep 15, 2026 | 364.33 | 364.35 | 339.57 | 346.62 | 346.62 | -5.02% | 141,087 | 1.00 |
| Sep 14, 2026 | 375.00 | 386.02 | 364.71 | 364.95 | 364.95 | -2.07% | 149,888 | 1.07 |
| Sep 11, 2026 | 367.69 | 373.58 | 359.23 | 372.67 | 372.67 | +2.36% | 98,994 | 0.71 |
| Sep 10, 2026 | 362.07 | 368.37 | 354.01 | 364.09 | 364.09 | -0.09% | 259,647 | 1.89 |
| Sep 09, 2026 | 355.00 | 372.32 | 350.58 | 364.42 | 364.42 | +1.63% | 284,600 | 2.13 |
| Sep 08, 2026 | 413.36 | 413.36 | 357.60 | 358.58 | 358.58 | -6.56% | 76,337 | 0.57 |
| Sep 07, 2026 | 384.16 | 388.11 | 377.64 | 383.75 | 383.75 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 384.16 | 388.11 | 377.64 | 383.75 | 383.75 | -0.46% | 88,202 | 0.66 |
| Sep 03, 2026 | 397.01 | 400.00 | 384.37 | 385.53 | 385.53 | -2.15% | 105,397 | 0.79 |
