Biglari Inc. (BH)
NYSE: BH
· Real-Time Price · USD
311.74
1.77 (0.57%)
At close: Sep 04, 2025, 3:59 PM
310.90
-0.27%
After-hours: Sep 04, 2025, 06:15 PM EDT
BH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2025 | 314.07 | 316.92 | 308.53 | 316.92 | 316.92 | 1.92% | 32,632 |
| Aug 26, 2025 | 306.72 | 314.27 | 305.43 | 310.96 | 310.96 | 2.33% | 20,410 |
| Aug 25, 2025 | 304.83 | 312.33 | 299.70 | 303.88 | 303.88 | -0.54% | 46,500 |
| Aug 22, 2025 | 298.21 | 311.69 | 293.03 | 305.54 | 305.54 | 3.36% | 24,300 |
| Aug 21, 2025 | 302.64 | 303.00 | 291.74 | 295.62 | 295.62 | -2.13% | 13,722 |
| Aug 20, 2025 | 304.99 | 305.60 | 299.05 | 302.05 | 302.05 | -0.97% | 15,508 |
| Aug 19, 2025 | 300.64 | 309.67 | 300.01 | 305.00 | 305.00 | 0.63% | 35,322 |
| Aug 18, 2025 | 313.58 | 317.75 | 302.65 | 303.10 | 303.10 | -3.13% | 21,045 |
| Aug 15, 2025 | 290.04 | 318.36 | 288.35 | 312.89 | 312.89 | 8.54% | 54,104 |
| Aug 14, 2025 | 285.46 | 290.20 | 280.00 | 288.27 | 288.27 | 0.37% | 16,300 |
| Aug 13, 2025 | 284.93 | 291.10 | 279.14 | 287.22 | 287.22 | 1.15% | 28,500 |
| Aug 12, 2025 | 284.31 | 288.27 | 277.07 | 283.95 | 283.95 | -0.14% | 46,347 |
| Aug 11, 2025 | 274.85 | 288.49 | 274.05 | 284.36 | 284.36 | 3.31% | 24,447 |
| Aug 8, 2025 | 282.18 | 282.18 | 273.39 | 275.24 | 275.24 | -2.16% | 19,300 |
| Aug 7, 2025 | 292.80 | 295.91 | 281.30 | 281.31 | 281.31 | -3.59% | 8,100 |