Dark

BH
Biglari Holdings Inc. Class B Common Stock
stock NYSE

At Close

Jul 31, 2026 3:59:50 PM EDT

397.17USD-0.464%(-1.85)198,881

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-399.02)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

397.49USD+0.081%(+0.32)4,907

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	398.4900	398.4900	377.3250	397.4900	-0.383%	198,881	0.000%
2026-07-30	380.5300	400.6400	375.0543	399.0200	+4.316%	136,202	-0.383%
2026-07-29	359.3450	399.9999	359.3450	382.5100	+1.615%	374,714	+3.916%
2026-07-28	379.2400	380.8600	363.8701	376.4300	+0.795%	280,503	+5.595%
2026-07-27	379.2800	391.9300	364.1900	373.4600	-2.079%	238,325	+6.434%
2026-07-24	387.9100	404.6500	379.7900	381.3900	-0.503%	316,856	+4.221%
2026-07-23	365.4600	383.8300	362.8000	383.3200	+2.687%	104,599	+3.697%
2026-07-22	386.4200	388.1700	365.9550	373.2900	-5.153%	152,820	+6.483%
2026-07-21	384.5900	395.5050	375.3700	393.5700	+2.924%	165,991	+0.996%
2026-07-20	385.0500	386.3050	355.0000	382.3900	-0.469%	267,591	+3.949%
2026-07-17	398.7000	398.7000	379.7750	384.1900	-2.416%	186,629	+3.462%
2026-07-16	384.8700	396.6600	384.8700	393.7000	+1.419%	47,981	+0.963%
2026-07-15	380.4100	396.9100	380.4100	388.1900	+0.878%	37,822	+2.396%
2026-07-14	389.6900	392.0900	376.4000	384.8100	-1.366%	52,278	+3.295%
2026-07-13	376.5600	393.8300	376.5600	390.1400	+4.581%	59,881	+1.884%
2026-07-10	397.1100	403.5000	361.0200	373.0500	-5.485%	63,621	+6.551%
2026-07-09	404.0700	410.5889	391.2200	394.7000	-2.237%	62,147	+0.707%
2026-07-08	417.0900	417.0900	396.3500	403.7300	-2.014%	63,109	-1.546%
2026-07-07	424.2300	426.0000	408.5200	412.0300	-2.876%	123,688	-3.529%
2026-07-06	421.4200	431.3550	418.1700	424.2300	+0.786%	46,492	-6.303%
2026-07-02	426.9600	426.9600	392.3000	420.9200	+0.064%	34,100	-5.566%
2026-07-01	423.2500	436.4200	416.2800	420.6500	-1.263%	42,526	-5.506%
2026-06-30	432.9600	440.0000	418.1500	426.0300	-2.584%	46,704	-6.699%
2026-06-29	400.0500	443.0000	397.9800	437.3300	+8.253%	40,509	-9.110%
2026-06-26	379.0000	404.9600	376.6900	403.9900	+7.461%	111,311	-1.609%
2026-06-25	360.1000	377.6000	357.1750	375.9400	+4.570%	53,843	+5.732%
2026-06-24	348.9600	360.3400	346.1400	359.5100	+4.064%	38,495	+10.564%
2026-06-23	326.2700	348.6500	324.8850	345.4700	+2.818%	54,380	+15.058%
2026-06-22	329.9200	340.5200	328.2300	336.0000	+0.980%	31,211	+18.301%
2026-06-18	338.7400	348.0900	329.6500	332.7400	-0.799%	34,580	+19.460%
2026-06-17	342.5500	345.7400	331.8200	335.4200	-1.708%	72,624	+18.505%
2026-06-16	345.9600	348.4000	337.3900	341.2500	-0.721%	49,959	+16.481%
2026-06-15	339.1500	346.7500	327.2500	343.7300	+1.127%	102,440	+15.640%
2026-06-12	337.3900	348.6600	330.5400	339.9000	+1.299%	75,815	+16.943%
2026-06-11	310.7200	337.6300	310.3100	335.5400	+7.593%	63,568	+18.463%
2026-06-10	305.0000	316.1300	305.0000	311.8600	+2.525%	99,209	+27.458%
2026-06-09	299.7200	311.1600	296.5825	304.1800	+1.488%	40,163	+30.676%
2026-06-08	301.6900	308.5899	296.5720	299.7200	+2.105%	48,747	+32.620%
2026-06-05	299.0300	301.0000	289.7800	293.5400	-0.898%	39,318	+35.413%
2026-06-04	300.8400	300.8400	282.2700	296.2000	+1.261%	37,137	+34.196%
2026-06-03	292.5500	297.3800	286.5850	292.5100	-1.169%	54,628	+35.889%
2026-06-02	294.5100	299.0200	282.5000	295.9700	-0.897%	58,750	+34.301%
2026-06-01	290.4800	300.5900	282.9200	298.6500	+2.813%	48,015	+33.096%
2026-05-29	280.1200	296.7799	275.9100	290.4800	+3.396%	136,521	+36.839%
2026-05-28	281.0100	283.0099	268.8100	280.9400	-1.032%	100,339	+41.486%
2026-05-27	275.5600	293.0799	273.8300	283.8700	+2.599%	170,502	+40.025%
2026-05-26	277.4200	281.9900	270.5000	276.6800	-0.101%	114,383	+43.664%
2026-05-22	275.0000	278.0000	267.3150	276.9600	+1.099%	50,116	+43.519%
2026-05-21	264.3000	277.2900	257.3200	273.9500	+2.171%	54,928	+45.096%
2026-05-20	271.6800	276.7550	265.6600	268.1300	-1.651%	59,773	+48.245%
2026-05-19	273.8000	274.0800	267.2301	272.6300	-0.391%	40,500	+45.798%
2026-05-18	264.1900	277.0000	264.1900	273.7000	+2.341%	39,306	+45.228%
2026-05-15	264.9600	274.5900	263.5900	267.4400	+3.591%	56,139	+48.628%
2026-05-14	254.7900	259.6899	251.2300	258.1700	+1.927%	87,977	+53.964%
2026-05-13	257.0000	265.8599	250.9000	253.2900	-0.919%	82,249	+56.931%
2026-05-12	247.9200	256.8400	242.8600	255.6400	+3.151%	73,924	+55.488%
2026-05-11	296.3800	302.0000	234.9150	247.8300	-19.205%	92,065	+60.388%
2026-05-08	298.3300	308.3600	297.0100	306.7400	+2.002%	57,383	+29.585%
2026-05-07	301.4800	303.9700	291.0500	300.7200	-0.040%	47,684	+32.179%
2026-05-06	294.2100	304.4600	293.1000	300.8400	+3.116%	35,937	+32.127%
2026-05-05	284.7200	297.2500	284.3750	291.7500	+2.368%	31,795	+36.243%
2026-05-04	285.5500	289.2500	273.7500	285.0000	-1.792%	30,479	+39.470%
2026-05-01	309.3500	310.6800	286.7400	290.2000	-6.160%	52,736	+36.971%
2026-04-30	298.9300	312.1100	298.9300	309.2500	+3.988%	46,988	+28.534%
2026-04-29	305.0000	305.7200	292.9750	297.3900	-3.036%	80,246	+33.660%
2026-04-28	313.5000	314.5100	303.3500	306.7000	-2.390%	96,421	+29.602%
2026-04-27	309.6900	316.5200	304.1801	314.2100	+1.571%	45,421	+26.505%
2026-04-24	306.3900	311.7900	302.1000	309.3500	+1.088%	43,117	+28.492%
2026-04-23	303.5300	310.8900	301.4600	306.0200	+0.631%	167,718	+29.890%
2026-04-22	300.3000	311.3700	298.5200	304.1000	+1.706%	40,661	+30.710%
2026-04-21	292.0000	303.1650	288.9650	299.0000	+2.492%	82,532	+32.940%
2026-04-20	306.3100	311.3950	289.2100	291.7300	-5.178%	101,854	+36.253%
2026-04-17	322.5400	328.6350	301.7000	307.6600	-2.296%	93,103	+29.198%
2026-04-16	333.1500	335.4800	314.6600	314.8900	-6.104%	55,821	+26.231%
2026-04-15	334.9400	336.7050	329.6575	335.3600	+0.167%	42,748	+18.526%
2026-04-14	330.4000	338.6700	328.2600	334.8000	+1.338%	17,585	+18.725%
2026-04-13	324.2600	330.5500	321.1200	330.3800	+1.384%	97,515	+20.313%
2026-04-10	328.7400	335.3750	322.1800	325.8700	-0.437%	49,377	+21.978%
2026-04-09	340.0000	341.4500	301.2100	327.3000	-3.998%	103,320	+21.445%
2026-04-08	352.4200	360.2800	338.4800	340.9300	+1.591%	399,319	+16.590%
2026-04-07	337.0000	339.3000	332.8800	335.5900	-0.531%	92,444	+18.445%
2026-04-06	331.8900	338.4800	326.2900	337.3800	+1.376%	34,232	+17.817%
2026-04-02	324.0200	341.1200	322.1600	332.8000	+0.081%	57,891	+19.438%
2026-04-01	330.6600	338.6900	326.9250	332.5300	+0.892%	44,995	+19.535%
2026-03-31	316.6900	329.7400	311.3500	329.5900	+5.862%	42,512	+20.601%
2026-03-30	309.3800	315.3800	305.7900	311.3400	+1.815%	59,509	+27.671%
2026-03-27	317.4100	321.0000	303.2301	305.7900	-4.503%	59,067	+29.988%
2026-03-26	318.0000	329.4900	316.5301	320.2100	-0.109%	229,359	+24.134%
2026-03-25	318.0000	320.8800	307.9800	320.5600	+1.478%	159,629	+23.999%
2026-03-24	317.0400	324.5799	308.8200	315.8900	-1.754%	234,866	+25.832%
2026-03-23	317.6500	329.8700	316.0800	321.5300	+4.672%	82,953	+23.625%
2026-03-20	313.4200	324.0600	303.5000	307.1800	-1.567%	64,376	+29.400%
2026-03-19	297.3500	316.1600	296.2400	312.0700	+4.027%	121,989	+27.372%
2026-03-18	301.5500	305.8000	295.1400	299.9900	-1.623%	66,856	+32.501%
2026-03-17	303.5900	313.0000	301.8350	304.9400	+1.725%	111,498	+30.350%
2026-03-16	311.9400	311.9400	293.9625	299.7700	-0.193%	83,068	+32.598%
2026-03-13	308.9800	313.9800	297.5900	300.3500	-2.455%	138,576	+32.342%
2026-03-12	310.0600	316.7900	305.7500	307.9100	-3.091%	123,783	+29.093%
2026-03-11	321.7500	323.0000	304.7700	317.7300	-1.917%	174,076	+25.103%
2026-03-10	314.7300	328.1900	301.3650	323.9400	+5.600%	120,635	+22.705%
2026-03-09	301.0600	309.1500	293.5900	306.7600	+0.709%	162,963	+29.577%
2026-03-06	336.1400	339.8350	300.5300	304.6000	-11.208%	150,559	+30.496%
2026-03-05	340.4600	345.6200	329.4000	343.0500	-0.858%	183,586	+15.869%
2026-03-04	344.3300	360.4400	336.0000	346.0200	+3.342%	290,795	+14.875%
2026-03-03	329.2900	340.6550	323.5500	334.8300	-0.467%	109,165	+18.714%
2026-03-02	379.3800	383.0000	323.3400	336.4000	-13.250%	137,393	+18.160%
2026-02-27	387.6900	389.8000	369.5200	387.7800	-0.864%	209,449	+2.504%
2026-02-26	378.5500	396.4600	378.5500	391.1600	+3.872%	183,209	+1.618%
2026-02-25	377.3900	387.6199	368.1301	376.5800	+0.416%	346,773	+5.553%
2026-02-24	377.3400	384.7900	367.0000	375.0200	-0.686%	129,844	+5.992%
2026-02-23	389.0400	392.7100	366.2000	377.6100	-3.469%	158,860	+5.265%
2026-02-20	398.2400	398.9900	379.1200	391.1800	-2.002%	222,317	+1.613%
2026-02-19	396.4400	403.6650	390.2550	399.1700	+0.516%	131,562	-0.421%
2026-02-18	415.6300	423.7700	392.7200	397.1200	-3.966%	148,162	+0.093%
2026-02-17	400.9800	416.1200	387.9000	413.5200	+4.227%	114,819	-3.876%
2026-02-13	391.9400	404.9500	384.6300	396.7500	-0.477%	78,584	+0.187%
2026-02-12	414.1100	417.2700	391.3433	398.6500	-3.294%	63,260	-0.291%
2026-02-11	409.5600	419.4600	401.7000	412.2300	+1.146%	48,333	-3.576%
2026-02-10	402.1300	415.1000	397.9900	407.5600	-0.078%	82,552	-2.471%
2026-02-09	418.0700	419.0000	399.9150	407.8800	-1.928%	90,343	-2.547%
2026-02-06	395.1800	419.5400	395.1800	415.9000	+5.540%	115,856	-4.427%
2026-02-05	394.6100	408.0200	391.9100	394.0700	-2.153%	102,614	+0.868%
2026-02-04	405.2300	413.4900	398.7000	402.7400	-0.815%	83,796	-1.304%
2026-02-03	385.6850	409.5900	378.0600	406.0500	+4.388%	87,361	-2.108%
2026-02-02	375.7300	395.6690	372.5400	388.9800	+3.720%	112,278	+2.188%
2026-01-30	369.0000	386.3899	369.0000	375.0300	+0.939%	38,477	+5.989%
2026-01-29	386.4400	390.6800	365.3501	371.5400	-2.759%	63,265	+6.984%
2026-01-28	403.3700	408.8700	381.1900	382.0800	-4.087%	61,536	+4.033%
2026-01-27	392.8500	405.3637	383.8600	398.3600	-0.403%	45,898	-0.218%
2026-01-26	463.6800	464.9500	377.8400	399.9700	-14.379%	74,831	-0.620%
2026-01-23	465.3600	472.9700	454.7856	467.1400	-0.526%	44,467	-14.910%
2026-01-22	479.5300	483.6000	463.5400	469.6100	-1.533%	59,316	-15.357%
2026-01-21	448.5000	477.0000	440.8500	476.9200	+6.741%	96,043	-16.655%
2026-01-20	455.1500	465.7300	443.9700	446.8000	-2.912%	51,385	-11.036%
2026-01-16	458.4300	463.1297	453.2900	460.2000	+0.275%	72,833	-13.627%
2026-01-15	455.7700	461.6000	451.9000	458.9400	+1.383%	27,179	-13.390%
2026-01-14	438.3400	452.6800	435.5100	452.6800	+3.593%	84,669	-12.192%
2026-01-13	426.2800	440.8200	420.0300	436.9800	+1.449%	145,231	-9.037%
2026-01-12	420.2700	430.7900	401.4333	430.7400	+2.423%	94,388	-7.719%
2026-01-09	407.3800	424.4800	398.7050	420.5500	+3.038%	63,483	-5.483%
2026-01-08	384.3700	411.0900	384.3700	408.1500	+5.394%	80,850	-2.612%
2026-01-07	371.1700	390.9000	366.9600	387.2600	+3.840%	133,183	+2.642%
2026-01-06	353.0000	376.6000	346.5600	372.9400	+5.886%	66,597	+6.583%
2026-01-05	346.9000	355.0200	346.9000	352.2100	+2.488%	39,661	+12.856%
2026-01-02	331.9100	347.3300	331.1650	343.6600	+3.378%	48,319	+15.664%
2025-12-31	340.4500	340.4500	326.0600	332.4300	-1.718%	53,597	+19.571%
2025-12-30	350.4000	350.4000	337.5400	338.2400	-3.575%	56,235	+17.517%
2025-12-29	350.7600	358.5600	349.3900	350.7800	-1.355%	37,887	+13.316%
2025-12-26	359.6600	364.9500	352.9850	355.6000	-1.602%	27,597	+11.780%
2025-12-24	358.0500	362.9750	355.1300	361.3900	+0.303%	18,254	+9.989%
2025-12-23	346.9750	364.5750	346.9750	360.3000	+1.849%	38,801	+10.322%
2025-12-22	349.0700	357.5000	347.3250	353.7600	+1.294%	53,450	+12.361%
2025-12-19	340.4000	352.2000	340.4000	349.2400	+2.555%	62,169	+13.816%
2025-12-18	328.3100	342.4250	324.6400	340.5400	+5.212%	61,718	+16.723%
2025-12-17	321.3000	329.0000	314.7950	323.6700	+0.304%	64,858	+22.807%
2025-12-16	326.0500	326.0500	309.0000	322.6900	-0.579%	123,639	+23.180%
2025-12-15	330.0100	333.3000	323.3800	324.5700	-2.049%	86,982	+22.467%
2025-12-12	327.5300	334.2600	322.0200	331.3600	+0.941%	29,424	+19.957%
2025-12-11	325.6900	331.1000	322.7738	328.2700	+1.988%	48,708	+21.086%
2025-12-10	320.7700	324.8000	316.3350	321.8700	+0.471%	72,572	+23.494%
2025-12-09	317.7300	324.2400	312.5000	320.3600	+1.082%	113,880	+24.076%
2025-12-08	316.4800	324.2000	310.0000	316.9300	+4.140%	127,872	+25.419%
2025-12-05	308.4000	313.4150	300.9650	304.3300	-1.658%	27,201	+30.612%
2025-12-04	308.6000	310.7800	303.7800	309.4600	+0.279%	40,086	+28.446%
2025-12-03	303.8300	308.6200	295.9900	308.6000	+1.516%	78,634	+28.804%
2025-12-02	300.0800	307.9000	292.1333	303.9900	+1.300%	55,083	+30.758%
2025-12-01	293.3800	301.8000	287.6101	300.0900	+2.103%	55,009	+32.457%
2025-11-28	301.4200	306.8800	292.5400	293.9100	-2.138%	20,635	+35.242%
2025-11-26	295.7400	304.6900	289.9000	300.3300	+2.097%	65,499	+32.351%
2025-11-25	291.7900	302.2800	288.7850	294.1600	+2.509%	111,869	+35.127%
2025-11-24	282.0000	290.0300	266.5300	286.9600	+1.174%	139,324	+38.518%
2025-11-21	277.6200	289.5650	276.4500	283.6300	+3.628%	242,047	+40.144%
2025-11-20	304.5000	309.3100	271.3000	273.7000	-8.876%	208,057	+45.228%
2025-11-19	307.4300	310.3900	296.0000	300.3600	-2.061%	189,476	+32.338%
2025-11-18	305.0000	312.4500	300.0150	306.6800	-0.299%	298,833	+29.611%
2025-11-17	319.9000	323.0000	299.1200	307.6000	-2.904%	100,490	+29.223%
2025-11-14	314.9600	322.9000	312.4200	316.8000	-1.318%	205,664	+25.470%
2025-11-13	319.0000	321.8600	311.1900	321.0300	+0.699%	118,400	+23.817%
2025-11-12	329.0000	332.8600	299.0001	318.8000	-3.236%	81,554	+24.683%
2025-11-11	333.5900	343.5000	328.0200	329.4600	-0.998%	134,616	+20.649%
2025-11-10	358.9800	360.9800	332.7800	332.7800	-7.564%	16,786	+19.445%
2025-11-07	365.5600	366.6000	351.1500	360.0100	-0.448%	19,655	+10.411%
2025-11-06	367.0000	369.0000	360.6148	361.6300	-2.098%	21,023	+9.916%
2025-11-05	356.5000	372.4400	356.5000	369.3800	+2.030%	15,942	+7.610%
2025-11-04	350.9000	366.9600	349.0800	362.0300	+1.765%	8,676	+9.795%
2025-11-03	365.7300	365.7300	353.0700	355.7500	-1.539%	7,617	+11.733%
2025-10-31	360.4600	365.8200	353.2000	361.3100	-0.210%	6,928	+10.014%
2025-10-30	362.8400	368.5800	358.1150	362.0700	-1.187%	10,199	+9.783%
2025-10-29	373.0000	374.5248	361.1600	366.4200	-1.764%	9,694	+8.479%
2025-10-28	374.0000	376.4100	371.7400	373.0000	-0.203%	7,202	+6.566%
2025-10-27	373.9200	377.0950	370.0100	373.7600	-0.331%	8,835	+6.349%
2025-10-24	377.3500	381.8300	373.7700	375.0000	+0.587%	6,901	+5.997%
2025-10-23	363.4300	377.1300	361.1300	372.8100	+2.319%	11,496	+6.620%
2025-10-22	362.5600	365.7700	359.6800	364.3600	+0.599%	6,000	+9.093%
2025-10-21	367.9600	367.9600	357.1000	362.1900	-1.571%	7,149	+9.746%
2025-10-20	365.0000	369.9100	359.5900	367.9700	+1.970%	10,221	+8.022%
2025-10-17	357.8300	362.8500	350.5600	360.8600	+1.320%	13,323	+10.151%
2025-10-16	358.4700	361.6704	354.1200	356.1600	-1.014%	9,062	+11.604%
2025-10-15	357.2400	360.5200	355.7800	359.8100	+0.838%	12,929	+10.472%
2025-10-14	346.5000	361.0600	343.4450	356.8200	+1.855%	14,978	+11.398%
2025-10-13	342.5700	351.6600	339.6600	350.3200	+3.602%	11,088	+13.465%
2025-10-10	343.2100	348.6300	337.0200	338.1400	-1.549%	9,457	+17.552%
2025-10-09	343.0000	345.5795	337.9301	343.4600	-0.044%	9,398	+15.731%
2025-10-08	345.8300	345.8300	336.8000	343.6100	+0.099%	8,918	+15.681%
2025-10-07	333.5600	344.8700	331.4495	343.2700	+2.136%	12,737	+15.795%
2025-10-06	333.7300	336.6400	329.5950	336.0900	+1.633%	18,988	+18.269%
2025-10-03	335.7300	335.7300	326.8400	330.6900	-0.759%	12,087	+20.200%
2025-10-02	323.0500	334.8200	319.7350	333.2200	+3.142%	11,702	+19.288%
2025-10-01	320.4500	325.8500	314.5900	323.0700	-0.179%	12,707	+23.035%
2025-09-30	325.3100	325.3100	317.0500	323.6500	-0.243%	9,425	+22.815%
2025-09-29	329.0000	332.8967	323.8000	324.4400	-0.847%	10,096	+22.516%
2025-09-26	322.0000	327.9850	318.3500	327.2100	+1.966%	12,478	+21.479%
2025-09-25	316.3100	321.6700	312.1250	320.9000	+1.007%	14,648	+23.867%
2025-09-24	314.0800	318.4700	309.5400	317.7000	+1.398%	13,302	+25.115%
2025-09-23	316.3300	323.6300	309.0200	313.3200	-0.166%	13,918	+26.864%
2025-09-22	312.3400	314.0200	306.7500	313.8400	+0.474%	12,125	+26.654%
2025-09-19	310.5200	313.5700	307.0400	312.3600	+0.823%	35,540	+27.254%
2025-09-18	312.8700	312.8700	306.8300	309.8100	+0.136%	8,246	+28.301%
2025-09-17	307.2700	315.5800	307.2700	309.3900	-0.107%	10,459	+28.475%
2025-09-16	314.4200	314.4200	304.2850	309.7200	-1.181%	17,332	+28.338%
2025-09-15	303.6600	314.1300	301.2200	313.4200	+3.119%	17,741	+26.823%
2025-09-12	317.4300	317.4300	303.9200	303.9400	-4.232%	15,805	+30.779%
2025-09-11	306.1000	318.0750	302.6600	317.3700	+3.587%	15,453	+25.245%
2025-09-10	311.2500	315.7900	306.0800	306.3800	-1.792%	14,131	+29.738%
2025-09-09	314.7000	317.1450	309.9100	311.9700	-0.735%	18,033	+27.413%
2025-09-08	314.2700	317.1000	309.5819	314.2800	+0.954%	20,349	+26.476%
2025-09-05	313.2100	317.3150	307.6000	311.3100	+0.132%	12,020	+27.683%
2025-09-04	308.1600	314.7000	307.2600	310.9000	+0.300%	16,008	+27.851%
2025-09-03	305.9700	314.2600	305.2300	309.9700	+0.525%	57,913	+28.235%
2025-09-02	305.3800	314.8999	303.4600	308.3500	-0.811%	18,869	+28.909%
2025-08-29	320.0000	322.0680	310.7300	310.8700	-2.792%	16,276	+27.864%
2025-08-28	319.7300	319.9900	310.0600	319.8000	+0.909%	17,917	+24.293%
2025-08-27	314.0700	316.9200	308.5300	316.9200	+1.917%	32,632	+25.423%
2025-08-26	306.7200	314.2750	305.4300	310.9600	+2.330%	20,410	+27.827%
2025-08-25	304.8300	312.3300	299.7000	303.8800	-0.543%	46,464	+30.805%
2025-08-22	298.2100	311.6900	293.0300	305.5400	+3.356%	24,281	+30.094%
2025-08-21	302.6400	303.0000	291.7400	295.6200	-2.129%	13,722	+34.460%
2025-08-20	304.9900	305.6000	299.0484	302.0500	-0.967%	15,508	+31.597%
2025-08-19	300.6400	309.6700	300.0100	305.0000	+0.627%	35,322	+30.325%
2025-08-18	313.5800	317.7525	302.6450	303.1000	-3.129%	21,045	+31.142%
2025-08-15	290.0400	318.3600	288.3450	312.8900	+8.541%	54,104	+27.038%
2025-08-14	285.4600	290.2000	280.0000	288.2700	+0.366%	16,296	+37.888%
2025-08-13	284.9300	291.1000	279.1400	287.2200	+1.152%	28,482	+38.392%
2025-08-12	284.3100	288.2700	277.0700	283.9500	-0.144%	46,347	+39.986%
2025-08-11	274.8500	288.4850	274.0467	284.3600	+3.313%	24,447	+39.784%
2025-08-08	282.1800	282.1800	273.3900	275.2400	-2.158%	19,286	+44.416%
2025-08-07	292.8000	295.9100	281.3000	281.3100	-3.592%	8,053	+41.300%
2025-08-06	290.8600	299.3000	289.5450	291.7900	-0.034%	27,089	+36.225%
2025-08-05	295.9100	295.9100	289.4600	291.8900	-0.795%	15,519	+36.178%
2025-08-04	299.9300	305.0900	293.0800	294.2300	-1.585%	12,829	+35.095%
2025-08-01	308.5300	310.4400	297.2600	298.9700	-3.033%	14,999	+32.953%
2025-07-31	307.0100	309.9600	301.3500	308.3200	-0.782%	15,108	+28.921%
2025-07-30	310.8200	316.0500	306.7150	310.7500	+0.521%	24,202	+27.913%
2025-07-29	313.0100	318.0000	305.6450	309.1400	-1.516%	34,556	+28.579%
2025-07-28	319.7500	319.7500	311.2400	313.9000	-1.768%	28,160	+26.629%
2025-07-25	313.0000	320.7700	309.9900	319.5500	+1.868%	23,192	+24.391%
2025-07-24	322.4200	322.4200	312.6400	313.6900	-3.394%	18,464	+26.714%
2025-07-23	324.4100	328.6500	319.0000	324.7100	+0.642%	19,255	+22.414%
2025-07-22	317.9000	323.9100	314.6000	322.6400	+2.130%	16,660	+23.199%
2025-07-21	307.3600	317.6100	303.9600	315.9100	+3.635%	24,166	+25.824%
2025-07-18	303.4900	305.6600	298.7000	304.8300	+1.421%	13,268	+30.397%
2025-07-17	298.1800	301.1000	294.5800	300.5600	+1.148%	12,524	+32.250%
2025-07-16	293.9300	298.8050	289.4300	297.1500	+1.178%	32,904	+33.767%
2025-07-15	293.9600	294.5750	289.5700	293.6900	-0.129%	17,168	+35.343%
2025-07-14	295.6200	298.5000	288.5300	294.0700	-0.886%	17,993	+35.168%
2025-07-11	297.3400	297.3400	290.9200	296.7000	-0.660%	19,544	+33.970%
2025-07-10	300.1400	308.6200	295.5800	298.6700	-0.886%	16,997	+33.087%
2025-07-09	297.0000	301.8200	289.2650	301.3400	+1.976%	23,636	+31.907%
2025-07-08	287.5100	295.8100	285.3100	295.5000	+2.736%	12,808	+34.514%
2025-07-07	288.0000	288.8800	282.4150	287.6300	-0.817%	15,214	+38.195%
2025-07-03	291.8300	293.4300	286.6200	290.0000	-0.743%	10,757	+37.066%
2025-07-02	294.1400	297.5000	289.9850	292.1700	-0.670%	10,186	+36.048%
2025-07-01	289.2800	298.4900	285.2500	294.1400	+0.660%	16,323	+35.136%
2025-06-30	293.3000	293.8100	289.0700	292.2100	+0.254%	35,248	+36.029%
2025-06-27	291.7200	295.0000	286.2300	291.4700	+0.743%	21,672	+36.374%
2025-06-26	292.0800	293.1750	286.6500	289.3200	-0.055%	13,062	+37.388%
2025-06-25	286.8300	293.4100	283.2850	289.4800	+0.752%	20,156	+37.312%
2025-06-24	293.5000	296.4000	286.4400	287.3200	-1.586%	15,662	+38.344%
2025-06-23	283.7000	292.5000	281.9200	291.9500	+3.320%	15,644	+36.150%
2025-06-20	274.9500	283.4800	271.9900	282.5700	+3.019%	21,227	+40.670%
2025-06-18	273.8300	278.3550	271.9900	274.2900	+0.797%	20,464	+44.916%
2025-06-17	271.6600	274.1200	266.7700	272.1200	-0.388%	25,067	+46.072%
2025-06-16	260.2500	273.7600	255.8700	273.1800	+6.495%	44,028	+45.505%
2025-06-13	255.4800	258.7198	251.9000	256.5200	-0.850%	26,058	+54.955%
2025-06-12	257.0300	261.5400	253.5860	258.7200	+0.595%	10,652	+53.637%
2025-06-11	267.0800	267.0900	255.8100	257.1900	-3.472%	12,109	+54.551%
2025-06-10	269.9100	272.1700	265.5500	266.4400	-0.236%	9,983	+49.186%
2025-06-09	265.0000	270.9950	261.0900	267.0700	+1.278%	66,719	+48.834%
2025-06-06	260.2000	264.4700	256.1600	263.7000	+2.563%	20,923	+50.736%
2025-06-05	260.6200	262.0799	254.0200	257.1100	-1.237%	41,438	+54.599%
2025-06-04	253.5500	266.0600	253.5500	260.3300	+2.399%	59,014	+52.687%
2025-06-03	254.1900	261.3500	248.9700	254.2300	+0.961%	16,176	+56.351%
2025-06-02	247.1400	255.9700	245.0700	251.8100	+1.890%	22,785	+57.853%
2025-05-30	253.0400	256.0800	244.0100	247.1400	-2.220%	64,586	+60.836%
2025-05-29	260.2300	267.0000	250.6400	252.7500	-3.187%	118,448	+57.266%
2025-05-28	250.0300	263.9500	249.0100	261.0700	+3.971%	140,033	+52.254%
2025-05-27	250.0000	255.7500	244.7760	251.1000	+1.672%	101,616	+58.299%
2025-05-23	244.7400	253.6100	242.7000	246.9700	+0.223%	9,655	+60.947%
2025-05-22	233.1000	246.9800	233.1000	246.4200	+5.159%	98,577	+61.306%
2025-05-21	235.2000	239.1100	230.1150	234.3300	-1.343%	8,559	+69.628%
2025-05-20	241.7700	244.2700	235.7000	237.5200	-1.660%	3,170	+67.350%
2025-05-19	240.8000	243.0500	237.7849	241.5300	-0.087%	4,778	+64.572%
2025-05-16	240.1500	243.8000	237.3800	241.7400	+1.146%	5,147	+64.429%
2025-05-15	236.6900	241.0000	236.4124	239.0000	+0.793%	2,603	+66.314%
2025-05-14	237.3100	238.7000	234.0000	237.1200	-0.118%	3,908	+67.632%
2025-05-13	238.5300	242.0000	234.2822	237.4000	+0.169%	3,763	+67.435%
2025-05-12	247.2100	247.2100	232.0000	237.0000	-1.056%	10,577	+67.717%
2025-05-09	241.7600	246.4600	238.2800	239.5300	-1.501%	4,448	+65.946%
2025-05-08	239.9500	247.0400	239.1600	243.1800	+2.560%	6,451	+63.455%
2025-05-07	237.7600	239.1700	233.0400	237.1100	+0.701%	31,186	+67.639%
2025-05-06	229.4200	235.7150	229.4200	235.4600	+1.130%	6,095	+68.814%
2025-05-05	228.8400	239.4200	228.8400	232.8300	-0.479%	9,165	+70.721%
2025-05-02	228.5700	237.2947	227.1300	233.9500	+3.262%	9,642	+69.904%
2025-05-01	237.0000	237.0000	225.7000	226.5600	-2.726%	7,799	+75.446%
2025-04-30	228.9300	234.5600	222.5425	232.9100	+0.297%	5,289	+70.662%
2025-04-29	229.1300	238.5800	227.3901	232.2200	-0.138%	6,454	+71.170%
2025-04-28	222.4900	232.5400	222.2900	232.5400	+4.091%	28,969	+70.934%
2025-04-25	224.4700	231.7900	221.5000	223.4000	-1.582%	19,280	+77.927%
2025-04-24	222.7400	228.9500	222.2600	226.9900	+1.552%	8,462	+75.113%
2025-04-23	224.6200	227.8900	222.1000	223.5200	+1.780%	34,260	+77.832%
2025-04-22	218.0900	229.4553	217.6400	219.6100	+1.427%	2,820	+80.998%
2025-04-21	215.9300	220.0000	214.7500	216.5200	-1.595%	2,802	+83.581%
2025-04-17	209.3700	222.4400	206.6200	220.0300	+5.353%	7,007	+80.653%
2025-04-16	216.0200	216.0200	207.1500	208.8500	-3.310%	2,993	+90.323%
2025-04-15	216.6900	218.7600	213.2600	216.0000	+0.751%	2,275	+84.023%
2025-04-14	210.0300	216.1900	208.6400	214.3900	+2.246%	2,968	+85.405%
2025-04-11	203.9900	209.9700	195.0500	209.6800	+2.653%	3,553	+89.570%
2025-04-10	212.0800	212.0800	202.3600	204.2600	-5.997%	4,094	+94.600%
2025-04-09	203.6400	221.0000	200.3276	217.2900	+6.724%	9,590	+82.931%
2025-04-08	208.4100	213.3600	200.8300	203.6000	+0.782%	3,331	+95.231%
2025-04-07	200.3100	207.2970	199.3300	202.0200	-0.864%	2,993	+96.758%
2025-04-04	208.2700	208.2700	201.5620	203.7800	-4.463%	4,817	+95.058%
2025-04-03	209.1200	215.0000	208.4600	213.3000	-1.437%	4,855	+86.353%
2025-04-02	209.4600	217.9600	209.4600	216.4100	+1.596%	2,636	+83.675%
2025-04-01	214.6500	216.1400	210.6300	213.0100	-1.630%	4,465	+86.606%
2025-03-31	215.8800	220.0300	209.0000	216.5400	+0.185%	19,453	+83.564%
2025-03-28	221.6700	221.6700	213.5300	216.1400	-3.539%	4,505	+83.904%
2025-03-27	209.5200	225.3900	208.3350	224.0700	+5.993%	9,712	+77.395%
2025-03-26	211.1300	212.2500	207.0100	211.4000	+0.700%	5,573	+88.027%
2025-03-25	216.1800	218.8500	208.6300	209.9300	-4.014%	8,410	+89.344%
2025-03-24	215.7700	221.0000	213.8750	218.7100	+3.258%	3,792	+81.743%
2025-03-21	220.4600	221.0000	211.1700	211.8100	-5.455%	5,821	+87.663%
2025-03-20	219.8500	225.7900	219.8500	224.0300	+1.633%	2,663	+77.427%
2025-03-19	209.3100	222.9700	207.3500	220.4300	+5.976%	2,700	+80.325%
2025-03-18	208.6900	212.3913	207.0000	208.0000	-1.919%	2,365	+91.101%
2025-03-17	217.6100	217.9800	210.5100	212.0700	-2.073%	3,483	+87.433%
2025-03-14	213.0000	217.8400	212.6800	216.5600	+2.830%	3,776	+83.547%
2025-03-13	214.2200	220.7220	210.4500	210.6000	-2.703%	1,789	+88.742%
2025-03-12	219.6900	221.6614	214.3100	216.4500	+0.980%	3,001	+83.641%
2025-03-11	214.7800	219.8000	207.6900	214.3500	+0.833%	8,463	+85.440%
2025-03-10	214.7600	222.5179	211.0100	212.5800	-2.437%	7,807	+86.984%
2025-03-07	221.8110	225.2007	214.0100	217.8900	-1.807%	3,243	+82.427%
2025-03-06	221.9900	224.3600	219.5431	221.9000	-1.096%	5,702	+79.130%
2025-03-05	222.0100	224.9800	217.7000	224.3600	+1.059%	4,037	+77.166%
2025-03-04	223.1000	230.4700	220.6100	222.0100	-2.963%	4,798	+79.041%
2025-03-03	243.0000	244.0000	222.0000	228.7900	-6.662%	8,733	+73.736%
2025-02-28	244.6200	245.1200	238.7600	245.1200	+1.151%	5,876	+62.161%
2025-02-27	245.0000	245.4500	239.7800	242.3300	-1.271%	1,787	+64.028%
2025-02-26	239.8600	248.0400	239.8600	245.4500	+1.514%	4,010	+61.943%
2025-02-25	237.2000	243.2700	237.2000	241.7900	+1.974%	3,285	+64.395%
2025-02-24	235.0000	242.5000	235.0000	237.1100	+1.208%	3,464	+67.639%
2025-02-21	246.8500	246.8500	233.6100	234.2800	-3.984%	5,867	+69.665%
2025-02-20	250.2800	254.9899	243.0950	244.0000	-3.128%	6,078	+62.906%
2025-02-19	240.0000	256.1450	239.5000	251.8800	+5.499%	6,074	+57.809%
2025-02-18	240.8800	247.5700	234.0500	238.7500	-1.274%	3,394	+66.488%
2025-02-14	245.0000	246.0200	241.0700	241.8300	-0.432%	1,972	+64.368%
2025-02-13	239.7200	245.0000	235.6400	242.8800	+2.239%	2,134	+63.657%
2025-02-12	240.7600	241.1300	235.9100	237.5600	-1.037%	2,605	+67.322%
2025-02-11	236.2400	244.3200	236.2400	240.0500	+1.420%	2,124	+65.586%
2025-02-10	234.3600	239.7500	234.0000	236.6900	+2.370%	2,363	+67.937%

.dark-mode .glDlvG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .glDlvG{ color: #333333; background-color: white; border: 2px solid #333333; }BHBiglari Holdings Inc. Class B Common Stockstock NYSE

BH
Biglari Holdings Inc. Class B Common Stock
stock NYSE