Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Biglari Holdings Inc. Class B Common Stock (BH)

311.40
+3.74 (1.21%)
NYSE · Last Trade: Apr 20th, 9:49 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/17/2026322.54328.63301.70307.6693,103307.66
4/16/2026333.15335.48314.66314.8955,822314.89
4/15/2026334.94336.70329.66335.3642,749335.36
4/14/2026330.40338.67328.26334.8017,585334.80
4/13/2026324.26330.55321.12330.3897,515330.38
4/10/2026328.74335.38322.18325.8749,377325.87
4/09/2026340.00341.45301.21327.30103,300327.30
4/08/2026352.42360.28338.48340.93399,320340.93
4/07/2026337.00339.30332.88335.5992,444335.59
4/06/2026331.89338.48326.29337.3834,232337.38
4/02/2026324.02341.12322.16332.8057,891332.80
4/01/2026330.66338.69326.93332.5344,995332.53
3/31/2026316.69329.74311.35329.5942,512329.59
3/30/2026309.38315.38305.79311.3459,509311.34
3/27/2026317.41321.00303.23305.7959,067305.79
3/26/2026318.00329.49316.53320.21229,359320.21
3/25/2026318.00320.88307.98320.56159,629320.56
3/24/2026317.04324.58308.82315.89234,862315.89
3/23/2026317.65329.87316.08321.5382,953321.53
3/20/2026313.42324.06303.50307.1864,376307.18
3/19/2026297.35316.16296.24312.07121,989312.07
3/18/2026301.55305.80295.14299.9966,856299.99
3/17/2026303.59313.00301.83304.94111,498304.94
3/16/2026311.94311.94293.96299.7783,068299.77
3/13/2026308.98313.98297.59300.35138,576300.35
3/12/2026310.06316.79305.75307.91123,783307.91
3/11/2026321.75323.00304.77317.73174,076317.73
3/10/2026314.73328.19301.37323.94120,636323.94
3/09/2026301.06309.15293.59306.76162,962306.76
3/06/2026336.14339.83300.53304.60150,559304.60
3/05/2026340.46345.62329.40343.05183,586343.05
3/04/2026344.33360.44336.00346.02290,795346.02
3/03/2026329.29340.65323.55334.83109,152334.83
3/02/2026379.38383.00323.34336.40137,393336.40
2/27/2026387.69389.80369.52387.78209,449387.78
2/26/2026378.55396.46378.55391.16184,566391.16
2/25/2026377.39387.62368.13376.58346,773376.58
2/24/2026377.34384.79367.00375.02129,844375.02
2/23/2026389.04392.71366.20377.61158,860377.61
2/20/2026398.24398.99379.12391.18222,317391.18
2/19/2026396.44403.67390.25399.17131,562399.17
2/18/2026415.63423.77392.72397.12148,162397.12
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