Biglari Inc. (BH)
NYSE: BH
· Real-Time Price · USD
325.63
4.73 (1.47%)
At close: Sep 26, 2025, 1:12 PM
BH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 316.31 | 321.67 | 312.13 | 320.90 | 320.90 | 1.01% | 14,648 |
| Sep 24, 2025 | 314.08 | 318.47 | 309.54 | 317.70 | 317.70 | 1.40% | 13,302 |
| Sep 23, 2025 | 316.33 | 323.63 | 309.02 | 313.32 | 313.32 | -0.17% | 13,918 |
| Sep 22, 2025 | 312.34 | 314.02 | 306.75 | 313.84 | 313.84 | 0.47% | 12,125 |
| Sep 19, 2025 | 310.52 | 313.57 | 307.04 | 312.36 | 312.36 | 0.82% | 35,540 |
| Sep 18, 2025 | 312.87 | 312.87 | 306.83 | 309.81 | 309.81 | 0.14% | 8,246 |
| Sep 17, 2025 | 307.27 | 315.58 | 307.27 | 309.39 | 309.39 | -0.11% | 10,500 |
| Sep 16, 2025 | 314.42 | 314.42 | 304.29 | 309.72 | 309.72 | -1.18% | 17,332 |
| Sep 15, 2025 | 303.66 | 314.13 | 301.22 | 313.42 | 313.42 | 3.12% | 17,741 |
| Sep 12, 2025 | 317.43 | 317.43 | 303.92 | 303.94 | 303.94 | -4.23% | 15,805 |
| Sep 11, 2025 | 306.10 | 318.08 | 302.66 | 317.37 | 317.37 | 3.59% | 15,500 |
| Sep 10, 2025 | 311.25 | 315.79 | 306.08 | 306.38 | 306.38 | -1.79% | 14,131 |
| Sep 9, 2025 | 314.70 | 317.15 | 309.91 | 311.97 | 311.97 | -0.74% | 18,033 |
| Sep 8, 2025 | 314.27 | 317.10 | 309.58 | 314.28 | 314.28 | 0.95% | 20,349 |
| Sep 5, 2025 | 313.21 | 317.32 | 307.60 | 311.31 | 311.31 | 0.13% | 12,020 |
| Sep 4, 2025 | 308.16 | 314.70 | 307.26 | 310.90 | 310.90 | 0.30% | 16,008 |
| Sep 3, 2025 | 305.97 | 314.26 | 305.23 | 309.97 | 309.97 | 0.53% | 57,913 |
| Sep 2, 2025 | 305.38 | 314.90 | 303.46 | 308.35 | 308.35 | -0.81% | 18,900 |
| Aug 29, 2025 | 320.00 | 322.07 | 310.73 | 310.87 | 310.87 | -2.79% | 16,300 |
| Aug 28, 2025 | 319.73 | 319.99 | 310.06 | 319.80 | 319.80 | 0.91% | 17,917 |