Biglari Holdings Inc. BH-A
1,806.09 USD +7.13 (+0.40%)
Regular-session close
1,798.96 -7.13 -0.39%
After hours · Nov 13, 4:00 PM ET
1,786.51 Day range 1,877.01
1,333.84 52-week range 2,462.99
- YTD
- +3.80%
- 1 year
- +16.52%
BH-A price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1,857.01 | 1,877.01 | 1,786.51 | 1,806.09 | +7.13 | +0.40% | 8,330 |
| Nov 12, 2026 | 1,770.05 | 1,818.99 | 1,730.05 | 1,798.96 | +24.91 | +1.40% | 14,301 |
| Nov 11, 2026 | 1,690.43 | 1,774.44 | 1,650.82 | 1,774.05 | +85.21 | +5.05% | 12,762 |
| Nov 10, 2026 | 1,719.96 | 1,818.00 | 1,688.84 | 1,688.84 | -117.91 | -6.53% | 15,682 |
| Nov 9, 2026 | 1,573.88 | 1,807.58 | 1,568.00 | 1,806.75 | +232.87 | +14.80% | 19,590 |
| Nov 6, 2026 | 1,606.00 | 1,668.00 | 1,573.72 | 1,573.88 | -34.32 | -2.13% | 15,636 |
| Nov 5, 2026 | 1,790.17 | 1,834.00 | 1,595.22 | 1,608.20 | -175.80 | -9.85% | 22,972 |
| Nov 4, 2026 | 1,800.52 | 1,863.79 | 1,760.16 | 1,784.00 | -3.91 | -0.22% | 15,742 |
| Nov 3, 2026 | 1,931.67 | 1,957.23 | 1,787.91 | 1,787.91 | -125.82 | -6.57% | 23,771 |
| Nov 2, 2026 | 1,912.59 | 1,949.99 | 1,880.00 | 1,913.73 | +7.24 | +0.38% | 33,451 |
| Oct 30, 2026 | 1,890.83 | 1,954.00 | 1,868.83 | 1,906.49 | +12.34 | +0.65% | 30,746 |
| Oct 29, 2026 | 1,906.00 | 1,919.25 | 1,867.70 | 1,894.15 | +6.54 | +0.35% | 19,233 |
| Oct 28, 2026 | 1,867.51 | 1,907.42 | 1,819.42 | 1,887.61 | +19.19 | +1.03% | 20,939 |
| Oct 27, 2026 | 1,896.53 | 1,922.64 | 1,849.00 | 1,868.42 | -16.22 | -0.86% | 38,308 |
| Oct 26, 2026 | 1,934.21 | 1,968.25 | 1,874.00 | 1,884.64 | -24.63 | -1.29% | 27,894 |
| Oct 23, 2026 | 1,910.00 | 1,921.43 | 1,877.25 | 1,909.27 | -7.93 | -0.41% | 37,241 |
| Oct 22, 2026 | 2,035.89 | 2,087.39 | 1,914.61 | 1,917.20 | -132.36 | -6.46% | 29,936 |
| Oct 21, 2026 | 2,136.13 | 2,151.85 | 2,039.43 | 2,049.56 | -92.36 | -4.31% | 46,883 |
| Oct 20, 2026 | 2,209.64 | 2,228.47 | 2,124.43 | 2,141.92 | -40.42 | -1.85% | 40,808 |
| Oct 19, 2026 | 2,110.00 | 2,189.50 | 2,075.53 | 2,182.34 | +77.02 | +3.66% | 27,360 |
| Oct 16, 2026 | 2,032.94 | 2,105.32 | 2,019.75 | 2,105.32 | +74.34 | +3.66% | 29,629 |
| Oct 15, 2026 | 1,933.92 | 2,036.88 | 1,926.86 | 2,030.98 | +127.04 | +6.67% | 34,433 |
| Oct 14, 2026 | 1,886.77 | 1,936.54 | 1,879.76 | 1,903.94 | +5.17 | +0.27% | 42,581 |
| Oct 13, 2026 | 1,815.73 | 1,916.75 | 1,799.23 | 1,898.77 | +90.19 | +4.99% | 34,053 |
| Oct 12, 2026 | 1,813.63 | 1,821.00 | 1,778.50 | 1,808.58 | +9.47 | +0.53% | 28,976 |
| Oct 9, 2026 | 1,809.86 | 1,816.31 | 1,768.57 | 1,799.11 | -8.46 | -0.47% | 40,413 |
| Oct 8, 2026 | 1,828.00 | 1,854.99 | 1,801.00 | 1,807.57 | -16.05 | -0.88% | 56,465 |
| Oct 7, 2026 | 1,837.00 | 1,856.00 | 1,800.53 | 1,823.62 | -17.69 | -0.96% | 44,293 |
| Oct 6, 2026 | 1,833.23 | 1,872.00 | 1,818.28 | 1,841.31 | +19.83 | +1.09% | 34,935 |
| Oct 5, 2026 | 1,832.00 | 1,856.53 | 1,809.66 | 1,821.48 | +1.82 | +0.10% | 33,146 |
| Oct 2, 2026 | 1,797.82 | 1,829.82 | 1,774.00 | 1,819.66 | +34.17 | +1.91% | 34,861 |
| Oct 1, 2026 | 1,742.00 | 1,815.25 | 1,716.00 | 1,785.49 | +49.49 | +2.85% | 42,944 |
| Sep 30, 2026 | 1,738.45 | 1,738.45 | 1,674.50 | 1,736.00 | +41.67 | +2.46% | 30,895 |
| Sep 29, 2026 | 1,707.84 | 1,742.17 | 1,678.50 | 1,694.33 | -11.84 | -0.69% | 36,329 |
| Sep 28, 2026 | 1,724.22 | 1,743.50 | 1,689.01 | 1,706.17 | -18.05 | -1.05% | 33,408 |
| Sep 25, 2026 | 1,734.50 | 1,744.50 | 1,699.75 | 1,724.22 | +2.81 | +0.16% | 40,751 |
| Sep 24, 2026 | 1,767.01 | 1,804.58 | 1,718.77 | 1,721.41 | -27.70 | -1.58% | 50,383 |
| Sep 23, 2026 | 1,732.59 | 1,750.01 | 1,685.00 | 1,749.11 | +6.43 | +0.37% | 42,082 |
| Sep 22, 2026 | 1,742.31 | 1,768.00 | 1,710.81 | 1,742.68 | +24.09 | +1.40% | 42,475 |
| Sep 21, 2026 | 1,739.97 | 1,768.30 | 1,683.03 | 1,718.59 | +10.94 | +0.64% | 37,358 |
| Sep 18, 2026 | 1,734.03 | 1,741.00 | 1,686.50 | 1,707.65 | -38.09 | -2.18% | 40,896 |
| Sep 17, 2026 | 1,779.43 | 1,787.01 | 1,714.00 | 1,745.74 | -20.27 | -1.15% | 42,337 |
| Sep 16, 2026 | 1,749.62 | 1,793.00 | 1,746.62 | 1,766.01 | -2.60 | -0.15% | 40,865 |
| Sep 15, 2026 | 1,813.47 | 1,835.69 | 1,692.50 | 1,768.61 | -54.08 | -2.97% | 30,566 |
| Sep 14, 2026 | 1,820.00 | 1,886.50 | 1,819.00 | 1,822.69 | -23.49 | -1.27% | 23,485 |
| Sep 11, 2026 | 1,805.00 | 1,848.00 | 1,783.00 | 1,846.18 | +54.12 | +3.02% | 25,121 |
| Sep 10, 2026 | 1,794.92 | 1,805.44 | 1,772.50 | 1,792.06 | -16.68 | -0.92% | 21,568 |
| Sep 9, 2026 | 1,767.20 | 1,819.50 | 1,730.59 | 1,808.74 | +31.56 | +1.78% | 17,755 |
| Sep 8, 2026 | 1,952.21 | 1,969.99 | 1,763.44 | 1,777.18 | -151.03 | -7.83% | 19,962 |
| Sep 4, 2026 | 1,918.00 | 1,970.33 | 1,905.00 | 1,928.21 | -14.93 | -0.77% | 19,783 |
| Sep 3, 2026 | 1,999.00 | 1,999.95 | 1,943.14 | 1,943.14 | -29.25 | -1.48% | 13,477 |
| Sep 2, 2026 | 1,975.00 | 1,996.83 | 1,943.60 | 1,972.39 | -0.05 | -0.00% | 15,728 |
| Sep 1, 2026 | 1,968.68 | 1,978.74 | 1,922.50 | 1,972.44 | +15.11 | +0.77% | 23,013 |
| Aug 31, 2026 | 1,906.00 | 1,981.07 | 1,906.00 | 1,957.33 | +51.65 | +2.71% | 15,003 |
| Aug 28, 2026 | 1,938.75 | 1,959.50 | 1,876.50 | 1,905.68 | -15.41 | -0.80% | 29,315 |
| Aug 27, 2026 | 1,945.00 | 1,974.00 | 1,921.09 | 1,921.09 | -33.52 | -1.71% | 24,609 |
| Aug 26, 2026 | 1,944.08 | 1,979.51 | 1,915.78 | 1,954.61 | +7.38 | +0.38% | 14,586 |
| Aug 25, 2026 | 1,931.82 | 1,963.50 | 1,909.15 | 1,947.23 | +14.74 | +0.76% | 14,157 |
| Aug 24, 2026 | 1,987.00 | 1,999.99 | 1,922.63 | 1,932.49 | -19.36 | -0.99% | 12,569 |
| Aug 21, 2026 | 2,001.00 | 2,010.76 | 1,916.95 | 1,951.85 | -36.57 | -1.84% | 8,987 |
| Aug 20, 2026 | 1,966.89 | 2,004.62 | 1,946.01 | 1,988.42 | +15.79 | +0.80% | 23,539 |
| Aug 19, 2026 | 1,958.79 | 1,999.78 | 1,940.78 | 1,972.63 | +10.12 | +0.52% | 8,216 |
| Aug 18, 2026 | 1,974.08 | 2,004.00 | 1,930.55 | 1,962.51 | -11.57 | -0.59% | 9,993 |
| Aug 17, 2026 | 1,934.99 | 2,000.47 | 1,852.19 | 1,974.08 | +67.83 | +3.56% | 13,319 |
| Aug 14, 2026 | 1,933.00 | 1,964.99 | 1,881.00 | 1,906.25 | -7.45 | -0.39% | 13,950 |
65 days, newest first. Daily bars as drawn on the BH-A chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.