Dark

BH
Biglari Holdings Inc. Class B Common Stock
stock NYSE

At Close

Oct 2, 2026 3:58:45 PM EDT

363.25USD+1.697%(+6.06)44,658

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 30, 2026 9:11:30 AM EDT

345.21USD-3.354%(-11.98)0

After-hours

Oct 2, 2026 4:10:30 PM EDT

363.76USD+0.140%(+0.51)1

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	362.0000	364.4200	356.4800	363.7600	+1.839%	44,658	0.000%
2026-10-01	340.1100	362.3700	338.9400	357.1900	+3.877%	70,149	+1.839%
2026-09-30	338.0900	344.8800	337.0000	343.8600	+1.245%	71,739	+5.787%
2026-09-29	342.0500	346.5000	338.6000	339.6300	-0.710%	54,636	+7.105%
2026-09-28	340.1200	350.7599	340.1200	342.0600	-0.798%	56,892	+6.344%
2026-09-25	347.9800	350.7300	340.0500	344.8100	-1.090%	64,030	+5.496%
2026-09-24	343.3600	353.2900	343.3600	348.6100	+0.476%	80,730	+4.346%
2026-09-23	345.1800	349.6252	338.9200	346.9600	+0.191%	92,177	+4.842%
2026-09-22	341.2200	354.2075	341.2200	346.3000	+0.924%	86,993	+5.042%
2026-09-21	349.0900	349.1900	336.4140	343.1300	-0.640%	116,857	+6.012%
2026-09-18	353.6100	353.6100	341.3500	345.3400	-2.151%	115,379	+5.334%
2026-09-17	361.4700	361.4700	342.4800	352.9300	-0.784%	176,251	+3.069%
2026-09-16	346.8500	358.5300	346.8500	355.7200	+2.625%	325,337	+2.260%
2026-09-15	364.3300	364.3500	339.5700	346.6200	-5.023%	141,088	+4.945%
2026-09-14	375.0000	386.0200	364.7100	364.9500	-2.072%	149,888	-0.326%
2026-09-11	367.6900	373.5800	359.2300	372.6700	+2.357%	98,994	-2.391%
2026-09-10	362.0700	368.3700	354.0101	364.0900	-0.091%	259,648	-0.091%
2026-09-09	355.0000	372.3199	350.5800	364.4200	+1.629%	284,601	-0.181%
2026-09-08	413.3600	413.3600	357.6000	358.5800	-6.559%	76,337	+1.445%
2026-09-04	384.1600	388.1100	377.6400	383.7500	-0.462%	88,203	-5.209%
2026-09-03	397.0100	400.0000	384.3700	385.5300	-2.147%	105,402	-5.647%
2026-09-02	387.9200	400.5300	385.9200	393.9900	+1.020%	443,779	-7.673%
2026-09-01	390.0000	391.2200	377.5000	390.0100	+0.394%	292,535	-6.731%
2026-08-31	375.0300	395.5100	375.0300	388.4800	+3.053%	157,332	-6.363%
2026-08-28	380.6600	386.2500	370.3100	376.9700	-0.567%	62,774	-3.504%
2026-08-27	386.6600	386.9200	375.4800	379.1200	-1.031%	102,478	-4.051%
2026-08-26	378.0900	386.7700	376.9902	383.0700	+0.888%	66,450	-5.041%
2026-08-25	380.9700	383.9100	372.3800	379.7000	+0.439%	47,895	-4.198%
2026-08-24	394.1100	394.1100	376.0600	378.0400	-2.780%	48,004	-3.777%
2026-08-21	393.0000	394.4456	376.3801	388.8500	-0.524%	119,807	-6.452%
2026-08-20	387.6300	398.6100	381.9000	390.9000	+0.179%	106,250	-6.943%
2026-08-19	389.0500	394.7600	380.0001	390.2000	+1.800%	308,108	-6.776%
2026-08-18	392.9100	400.0000	381.0850	383.3000	-2.044%	399,712	-5.098%
2026-08-17	385.8100	398.8700	375.4900	391.3000	+1.628%	344,959	-7.038%
2026-08-14	388.5500	398.0000	380.5000	385.0300	-0.806%	103,861	-5.524%
2026-08-13	395.0000	398.1900	386.0610	388.1600	-0.716%	98,445	-6.286%
2026-08-12	384.9700	393.8299	376.5001	390.9600	+2.121%	161,459	-6.957%
2026-08-11	390.5100	401.8800	378.6200	382.8400	-0.721%	279,413	-4.984%
2026-08-10	382.7600	390.1500	376.8600	385.6200	-0.241%	243,991	-5.669%
2026-08-07	384.2200	387.6500	369.0800	386.5500	-0.943%	117,372	-5.896%
2026-08-06	403.9600	408.2550	384.8950	390.2300	-1.950%	252,630	-6.783%
2026-08-05	387.9600	400.8800	383.7500	397.9900	+1.259%	120,374	-8.601%
2026-08-04	388.8600	399.5700	386.0000	393.0400	+0.329%	188,271	-7.450%
2026-08-03	403.4000	409.0900	390.4800	391.7500	-1.444%	258,570	-7.145%
2026-07-31	398.4900	398.4900	377.3250	397.4900	-0.383%	198,881	-8.486%
2026-07-30	380.5300	400.6400	375.0543	399.0200	+4.316%	136,202	-8.837%
2026-07-29	359.3450	399.9999	359.3450	382.5100	+1.615%	374,714	-4.902%
2026-07-28	379.2400	380.8600	363.8701	376.4300	+0.795%	280,503	-3.366%
2026-07-27	379.2800	391.9300	364.1900	373.4600	-2.079%	238,325	-2.597%
2026-07-24	387.9100	404.6500	379.7900	381.3900	-0.503%	316,856	-4.623%
2026-07-23	365.4600	383.8300	362.8000	383.3200	+2.687%	104,599	-5.103%
2026-07-22	386.4200	388.1700	365.9550	373.2900	-5.153%	152,820	-2.553%
2026-07-21	384.5900	395.5050	375.3700	393.5700	+2.924%	165,991	-7.574%
2026-07-20	385.0500	386.3050	355.0000	382.3900	-0.469%	267,591	-4.872%
2026-07-17	398.7000	398.7000	379.7750	384.1900	-2.416%	186,629	-5.318%
2026-07-16	384.8700	396.6600	384.8700	393.7000	+1.419%	47,981	-7.605%
2026-07-15	380.4100	396.9100	380.4100	388.1900	+0.878%	37,822	-6.293%
2026-07-14	389.6900	392.0900	376.4000	384.8100	-1.366%	52,278	-5.470%
2026-07-13	376.5600	393.8300	376.5600	390.1400	+4.581%	59,881	-6.762%
2026-07-10	397.1100	403.5000	361.0200	373.0500	-5.485%	63,621	-2.490%
2026-07-09	404.0700	410.5889	391.2200	394.7000	-2.237%	62,147	-7.839%
2026-07-08	417.0900	417.0900	396.3500	403.7300	-2.014%	63,109	-9.900%
2026-07-07	424.2300	426.0000	408.5200	412.0300	-2.876%	123,688	-11.715%
2026-07-06	421.4200	431.3550	418.1700	424.2300	+0.786%	46,492	-14.254%
2026-07-02	426.9600	426.9600	392.3000	420.9200	+0.064%	34,100	-13.580%
2026-07-01	423.2500	436.4200	416.2800	420.6500	-1.263%	42,526	-13.524%
2026-06-30	432.9600	440.0000	418.1500	426.0300	-2.584%	46,704	-14.616%
2026-06-29	400.0500	443.0000	397.9800	437.3300	+8.253%	40,509	-16.823%
2026-06-26	379.0000	404.9600	376.6900	403.9900	+7.461%	111,311	-9.958%
2026-06-25	360.1000	377.6000	357.1750	375.9400	+4.570%	53,843	-3.240%
2026-06-24	348.9600	360.3400	346.1400	359.5100	+4.064%	38,495	+1.182%
2026-06-23	326.2700	348.6500	324.8850	345.4700	+2.818%	54,380	+5.294%
2026-06-22	329.9200	340.5200	328.2300	336.0000	+0.980%	31,211	+8.262%
2026-06-18	338.7400	348.0900	329.6500	332.7400	-0.799%	34,580	+9.323%
2026-06-17	342.5500	345.7400	331.8200	335.4200	-1.708%	72,624	+8.449%
2026-06-16	345.9600	348.4000	337.3900	341.2500	-0.721%	49,959	+6.596%
2026-06-15	339.1500	346.7500	327.2500	343.7300	+1.127%	102,440	+5.827%
2026-06-12	337.3900	348.6600	330.5400	339.9000	+1.299%	75,815	+7.020%
2026-06-11	310.7200	337.6300	310.3100	335.5400	+7.593%	63,568	+8.410%
2026-06-10	305.0000	316.1300	305.0000	311.8600	+2.525%	99,209	+16.642%
2026-06-09	299.7200	311.1600	296.5825	304.1800	+1.488%	40,163	+19.587%
2026-06-08	301.6900	308.5899	296.5720	299.7200	+2.105%	48,747	+21.367%
2026-06-05	299.0300	301.0000	289.7800	293.5400	-0.898%	39,318	+23.922%
2026-06-04	300.8400	300.8400	282.2700	296.2000	+1.261%	37,137	+22.809%
2026-06-03	292.5500	297.3800	286.5850	292.5100	-1.169%	54,628	+24.358%
2026-06-02	294.5100	299.0200	282.5000	295.9700	-0.897%	58,750	+22.904%
2026-06-01	290.4800	300.5900	282.9200	298.6500	+2.813%	48,015	+21.801%
2026-05-29	280.1200	296.7799	275.9100	290.4800	+3.396%	136,521	+25.227%
2026-05-28	281.0100	283.0099	268.8100	280.9400	-1.032%	100,339	+29.480%
2026-05-27	275.5600	293.0799	273.8300	283.8700	+2.599%	170,502	+28.143%
2026-05-26	277.4200	281.9900	270.5000	276.6800	-0.101%	114,383	+31.473%
2026-05-22	275.0000	278.0000	267.3150	276.9600	+1.099%	50,116	+31.340%
2026-05-21	264.3000	277.2900	257.3200	273.9500	+2.171%	54,928	+32.783%
2026-05-20	271.6800	276.7550	265.6600	268.1300	-1.651%	59,773	+35.666%
2026-05-19	273.8000	274.0800	267.2301	272.6300	-0.391%	40,500	+33.426%
2026-05-18	264.1900	277.0000	264.1900	273.7000	+2.341%	39,306	+32.905%
2026-05-15	264.9600	274.5900	263.5900	267.4400	+3.591%	56,139	+36.016%
2026-05-14	254.7900	259.6899	251.2300	258.1700	+1.927%	87,977	+40.899%
2026-05-13	257.0000	265.8599	250.9000	253.2900	-0.919%	82,249	+43.614%
2026-05-12	247.9200	256.8400	242.8600	255.6400	+3.151%	73,924	+42.294%
2026-05-11	296.3800	302.0000	234.9150	247.8300	-19.205%	92,065	+46.778%
2026-05-08	298.3300	308.3600	297.0100	306.7400	+2.002%	57,383	+18.589%
2026-05-07	301.4800	303.9700	291.0500	300.7200	-0.040%	47,684	+20.963%
2026-05-06	294.2100	304.4600	293.1000	300.8400	+3.116%	35,937	+20.915%
2026-05-05	284.7200	297.2500	284.3750	291.7500	+2.368%	31,795	+24.682%
2026-05-04	285.5500	289.2500	273.7500	285.0000	-1.792%	30,479	+27.635%
2026-05-01	309.3500	310.6800	286.7400	290.2000	-6.160%	52,736	+25.348%
2026-04-30	298.9300	312.1100	298.9300	309.2500	+3.988%	46,988	+17.627%
2026-04-29	305.0000	305.7200	292.9750	297.3900	-3.036%	80,246	+22.317%
2026-04-28	313.5000	314.5100	303.3500	306.7000	-2.390%	96,421	+18.604%
2026-04-27	309.6900	316.5200	304.1801	314.2100	+1.571%	45,421	+15.770%
2026-04-24	306.3900	311.7900	302.1000	309.3500	+1.088%	43,117	+17.588%
2026-04-23	303.5300	310.8900	301.4600	306.0200	+0.631%	167,718	+18.868%
2026-04-22	300.3000	311.3700	298.5200	304.1000	+1.706%	40,661	+19.619%
2026-04-21	292.0000	303.1650	288.9650	299.0000	+2.492%	82,532	+21.659%
2026-04-20	306.3100	311.3950	289.2100	291.7300	-5.178%	101,854	+24.691%
2026-04-17	322.5400	328.6350	301.7000	307.6600	-2.296%	93,103	+18.234%
2026-04-16	333.1500	335.4800	314.6600	314.8900	-6.104%	55,821	+15.520%
2026-04-15	334.9400	336.7050	329.6575	335.3600	+0.167%	42,748	+8.469%
2026-04-14	330.4000	338.6700	328.2600	334.8000	+1.338%	17,585	+8.650%
2026-04-13	324.2600	330.5500	321.1200	330.3800	+1.384%	97,515	+10.104%
2026-04-10	328.7400	335.3750	322.1800	325.8700	-0.437%	49,377	+11.627%
2026-04-09	340.0000	341.4500	301.2100	327.3000	-3.998%	103,320	+11.140%
2026-04-08	352.4200	360.2800	338.4800	340.9300	+1.591%	399,319	+6.696%
2026-04-07	337.0000	339.3000	332.8800	335.5900	-0.531%	92,444	+8.394%
2026-04-06	331.8900	338.4800	326.2900	337.3800	+1.376%	34,232	+7.819%
2026-04-02	324.0200	341.1200	322.1600	332.8000	+0.081%	57,891	+9.303%
2026-04-01	330.6600	338.6900	326.9250	332.5300	+0.892%	44,995	+9.392%
2026-03-31	316.6900	329.7400	311.3500	329.5900	+5.862%	42,512	+10.367%
2026-03-30	309.3800	315.3800	305.7900	311.3400	+1.815%	59,509	+16.837%
2026-03-27	317.4100	321.0000	303.2301	305.7900	-4.503%	59,067	+18.957%
2026-03-26	318.0000	329.4900	316.5301	320.2100	-0.109%	229,359	+13.600%
2026-03-25	318.0000	320.8800	307.9800	320.5600	+1.478%	159,629	+13.476%
2026-03-24	317.0400	324.5799	308.8200	315.8900	-1.754%	234,866	+15.154%
2026-03-23	317.6500	329.8700	316.0800	321.5300	+4.672%	82,953	+13.134%
2026-03-20	313.4200	324.0600	303.5000	307.1800	-1.567%	64,376	+18.419%
2026-03-19	297.3500	316.1600	296.2400	312.0700	+4.027%	121,989	+16.564%
2026-03-18	301.5500	305.8000	295.1400	299.9900	-1.623%	66,856	+21.257%
2026-03-17	303.5900	313.0000	301.8350	304.9400	+1.725%	111,498	+19.289%
2026-03-16	311.9400	311.9400	293.9625	299.7700	-0.193%	83,068	+21.346%
2026-03-13	308.9800	313.9800	297.5900	300.3500	-2.455%	138,576	+21.112%
2026-03-12	310.0600	316.7900	305.7500	307.9100	-3.091%	123,783	+18.138%
2026-03-11	321.7500	323.0000	304.7700	317.7300	-1.917%	174,076	+14.487%
2026-03-10	314.7300	328.1900	301.3650	323.9400	+5.600%	120,635	+12.292%
2026-03-09	301.0600	309.1500	293.5900	306.7600	+0.709%	162,963	+18.581%
2026-03-06	336.1400	339.8350	300.5300	304.6000	-11.208%	150,559	+19.422%
2026-03-05	340.4600	345.6200	329.4000	343.0500	-0.858%	183,586	+6.037%
2026-03-04	344.3300	360.4400	336.0000	346.0200	+3.342%	290,795	+5.127%
2026-03-03	329.2900	340.6550	323.5500	334.8300	-0.467%	109,165	+8.640%
2026-03-02	379.3800	383.0000	323.3400	336.4000	-13.250%	137,393	+8.133%
2026-02-27	387.6900	389.8000	369.5200	387.7800	-0.864%	209,449	-6.194%
2026-02-26	378.5500	396.4600	378.5500	391.1600	+3.872%	183,209	-7.005%
2026-02-25	377.3900	387.6199	368.1301	376.5800	+0.416%	346,773	-3.404%
2026-02-24	377.3400	384.7900	367.0000	375.0200	-0.686%	129,844	-3.003%
2026-02-23	389.0400	392.7100	366.2000	377.6100	-3.469%	158,860	-3.668%
2026-02-20	398.2400	398.9900	379.1200	391.1800	-2.002%	222,317	-7.010%
2026-02-19	396.4400	403.6650	390.2550	399.1700	+0.516%	131,562	-8.871%
2026-02-18	415.6300	423.7700	392.7200	397.1200	-3.966%	148,162	-8.400%
2026-02-17	400.9800	416.1200	387.9000	413.5200	+4.227%	114,819	-12.033%
2026-02-13	391.9400	404.9500	384.6300	396.7500	-0.477%	78,584	-8.315%
2026-02-12	414.1100	417.2700	391.3433	398.6500	-3.294%	63,260	-8.752%
2026-02-11	409.5600	419.4600	401.7000	412.2300	+1.146%	48,333	-11.758%
2026-02-10	402.1300	415.1000	397.9900	407.5600	-0.078%	82,552	-10.747%
2026-02-09	418.0700	419.0000	399.9150	407.8800	-1.928%	90,343	-10.817%
2026-02-06	395.1800	419.5400	395.1800	415.9000	+5.540%	115,856	-12.537%
2026-02-05	394.6100	408.0200	391.9100	394.0700	-2.153%	102,614	-7.692%
2026-02-04	405.2300	413.4900	398.7000	402.7400	-0.815%	83,796	-9.679%
2026-02-03	385.6850	409.5900	378.0600	406.0500	+4.388%	87,361	-10.415%
2026-02-02	375.7300	395.6690	372.5400	388.9800	+3.720%	112,278	-6.484%
2026-01-30	369.0000	386.3899	369.0000	375.0300	+0.939%	38,477	-3.005%
2026-01-29	386.4400	390.6800	365.3501	371.5400	-2.759%	63,265	-2.094%
2026-01-28	403.3700	408.8700	381.1900	382.0800	-4.087%	61,536	-4.795%
2026-01-27	392.8500	405.3637	383.8600	398.3600	-0.403%	45,898	-8.686%
2026-01-26	463.6800	464.9500	377.8400	399.9700	-14.379%	74,831	-9.053%
2026-01-23	465.3600	472.9700	454.7856	467.1400	-0.526%	44,467	-22.130%
2026-01-22	479.5300	483.6000	463.5400	469.6100	-1.533%	59,316	-22.540%
2026-01-21	448.5000	477.0000	440.8500	476.9200	+6.741%	96,043	-23.727%
2026-01-20	455.1500	465.7300	443.9700	446.8000	-2.912%	51,385	-18.585%
2026-01-16	458.4300	463.1297	453.2900	460.2000	+0.275%	72,833	-20.956%
2026-01-15	455.7700	461.6000	451.9000	458.9400	+1.383%	27,179	-20.739%
2026-01-14	438.3400	452.6800	435.5100	452.6800	+3.593%	84,669	-19.643%
2026-01-13	426.2800	440.8200	420.0300	436.9800	+1.449%	145,231	-16.756%
2026-01-12	420.2700	430.7900	401.4333	430.7400	+2.423%	94,388	-15.550%
2026-01-09	407.3800	424.4800	398.7050	420.5500	+3.038%	63,483	-13.504%
2026-01-08	384.3700	411.0900	384.3700	408.1500	+5.394%	80,850	-10.876%
2026-01-07	371.1700	390.9000	366.9600	387.2600	+3.840%	133,183	-6.068%
2026-01-06	353.0000	376.6000	346.5600	372.9400	+5.886%	66,597	-2.462%
2026-01-05	346.9000	355.0200	346.9000	352.2100	+2.488%	39,661	+3.279%
2026-01-02	331.9100	347.3300	331.1650	343.6600	+3.378%	48,319	+5.849%
2025-12-31	340.4500	340.4500	326.0600	332.4300	-1.718%	53,597	+9.425%
2025-12-30	350.4000	350.4000	337.5400	338.2400	-3.575%	56,235	+7.545%
2025-12-29	350.7600	358.5600	349.3900	350.7800	-1.355%	37,887	+3.700%
2025-12-26	359.6600	364.9500	352.9850	355.6000	-1.602%	27,597	+2.295%
2025-12-24	358.0500	362.9750	355.1300	361.3900	+0.303%	18,254	+0.656%
2025-12-23	346.9750	364.5750	346.9750	360.3000	+1.849%	38,801	+0.960%
2025-12-22	349.0700	357.5000	347.3250	353.7600	+1.294%	53,450	+2.827%
2025-12-19	340.4000	352.2000	340.4000	349.2400	+2.555%	62,169	+4.158%
2025-12-18	328.3100	342.4250	324.6400	340.5400	+5.212%	61,718	+6.819%
2025-12-17	321.3000	329.0000	314.7950	323.6700	+0.304%	64,858	+12.386%
2025-12-16	326.0500	326.0500	309.0000	322.6900	-0.579%	123,639	+12.727%
2025-12-15	330.0100	333.3000	323.3800	324.5700	-2.049%	86,982	+12.074%
2025-12-12	327.5300	334.2600	322.0200	331.3600	+0.941%	29,424	+9.778%
2025-12-11	325.6900	331.1000	322.7738	328.2700	+1.988%	48,708	+10.811%
2025-12-10	320.7700	324.8000	316.3350	321.8700	+0.471%	72,572	+13.015%
2025-12-09	317.7300	324.2400	312.5000	320.3600	+1.082%	113,880	+13.547%
2025-12-08	316.4800	324.2000	310.0000	316.9300	+4.140%	127,872	+14.776%
2025-12-05	308.4000	313.4150	300.9650	304.3300	-1.658%	27,201	+19.528%
2025-12-04	308.6000	310.7800	303.7800	309.4600	+0.279%	40,086	+17.547%
2025-12-03	303.8300	308.6200	295.9900	308.6000	+1.516%	78,634	+17.874%
2025-12-02	300.0800	307.9000	292.1333	303.9900	+1.300%	55,083	+19.662%
2025-12-01	293.3800	301.8000	287.6101	300.0900	+2.103%	55,009	+21.217%
2025-11-28	301.4200	306.8800	292.5400	293.9100	-2.138%	20,635	+23.766%
2025-11-26	295.7400	304.6900	289.9000	300.3300	+2.097%	65,499	+21.120%
2025-11-25	291.7900	302.2800	288.7850	294.1600	+2.509%	111,869	+23.661%
2025-11-24	282.0000	290.0300	266.5300	286.9600	+1.174%	139,324	+26.763%
2025-11-21	277.6200	289.5650	276.4500	283.6300	+3.628%	242,047	+28.252%
2025-11-20	304.5000	309.3100	271.3000	273.7000	-8.876%	208,057	+32.905%
2025-11-19	307.4300	310.3900	296.0000	300.3600	-2.061%	189,476	+21.108%
2025-11-18	305.0000	312.4500	300.0150	306.6800	-0.299%	298,833	+18.612%
2025-11-17	319.9000	323.0000	299.1200	307.6000	-2.904%	100,490	+18.257%
2025-11-14	314.9600	322.9000	312.4200	316.8000	-1.318%	205,664	+14.823%
2025-11-13	319.0000	321.8600	311.1900	321.0300	+0.699%	118,400	+13.310%
2025-11-12	329.0000	332.8600	299.0001	318.8000	-3.236%	81,554	+14.103%
2025-11-11	333.5900	343.5000	328.0200	329.4600	-0.998%	134,616	+10.411%
2025-11-10	358.9800	360.9800	332.7800	332.7800	-7.564%	16,786	+9.309%
2025-11-07	365.5600	366.6000	351.1500	360.0100	-0.448%	19,655	+1.042%
2025-11-06	367.0000	369.0000	360.6148	361.6300	-2.098%	21,023	+0.589%
2025-11-05	356.5000	372.4400	356.5000	369.3800	+2.030%	15,942	-1.521%
2025-11-04	350.9000	366.9600	349.0800	362.0300	+1.765%	8,676	+0.478%
2025-11-03	365.7300	365.7300	353.0700	355.7500	-1.539%	7,617	+2.252%
2025-10-31	360.4600	365.8200	353.2000	361.3100	-0.210%	6,928	+0.678%
2025-10-30	362.8400	368.5800	358.1150	362.0700	-1.187%	10,199	+0.467%
2025-10-29	373.0000	374.5248	361.1600	366.4200	-1.764%	9,694	-0.726%
2025-10-28	374.0000	376.4100	371.7400	373.0000	-0.203%	7,202	-2.477%
2025-10-27	373.9200	377.0950	370.0100	373.7600	-0.331%	8,835	-2.676%
2025-10-24	377.3500	381.8300	373.7700	375.0000	+0.587%	6,901	-2.997%
2025-10-23	363.4300	377.1300	361.1300	372.8100	+2.319%	11,496	-2.428%
2025-10-22	362.5600	365.7700	359.6800	364.3600	+0.599%	6,000	-0.165%
2025-10-21	367.9600	367.9600	357.1000	362.1900	-1.571%	7,149	+0.433%
2025-10-20	365.0000	369.9100	359.5900	367.9700	+1.970%	10,221	-1.144%
2025-10-17	357.8300	362.8500	350.5600	360.8600	+1.320%	13,323	+0.804%
2025-10-16	358.4700	361.6704	354.1200	356.1600	-1.014%	9,062	+2.134%
2025-10-15	357.2400	360.5200	355.7800	359.8100	+0.838%	12,929	+1.098%
2025-10-14	346.5000	361.0600	343.4450	356.8200	+1.855%	14,978	+1.945%
2025-10-13	342.5700	351.6600	339.6600	350.3200	+3.602%	11,088	+3.836%
2025-10-10	343.2100	348.6300	337.0200	338.1400	-1.549%	9,457	+7.577%
2025-10-09	343.0000	345.5795	337.9301	343.4600	-0.044%	9,398	+5.910%
2025-10-08	345.8300	345.8300	336.8000	343.6100	+0.099%	8,918	+5.864%
2025-10-07	333.5600	344.8700	331.4495	343.2700	+2.136%	12,737	+5.969%
2025-10-06	333.7300	336.6400	329.5950	336.0900	+1.633%	18,988	+8.233%
2025-10-03	335.7300	335.7300	326.8400	330.6900	-0.759%	12,087	+10.000%
2025-10-02	323.0500	334.8200	319.7350	333.2200	+3.142%	11,702	+9.165%
2025-10-01	320.4500	325.8500	314.5900	323.0700	-0.179%	12,707	+12.595%
2025-09-30	325.3100	325.3100	317.0500	323.6500	-0.243%	9,425	+12.393%
2025-09-29	329.0000	332.8967	323.8000	324.4400	-0.847%	10,096	+12.119%
2025-09-26	322.0000	327.9850	318.3500	327.2100	+1.966%	12,478	+11.170%
2025-09-25	316.3100	321.6700	312.1250	320.9000	+1.007%	14,648	+13.356%
2025-09-24	314.0800	318.4700	309.5400	317.7000	+1.398%	13,302	+14.498%
2025-09-23	316.3300	323.6300	309.0200	313.3200	-0.166%	13,918	+16.099%
2025-09-22	312.3400	314.0200	306.7500	313.8400	+0.474%	12,125	+15.906%
2025-09-19	310.5200	313.5700	307.0400	312.3600	+0.823%	35,540	+16.455%
2025-09-18	312.8700	312.8700	306.8300	309.8100	+0.136%	8,246	+17.414%
2025-09-17	307.2700	315.5800	307.2700	309.3900	-0.107%	10,459	+17.573%
2025-09-16	314.4200	314.4200	304.2850	309.7200	-1.181%	17,332	+17.448%
2025-09-15	303.6600	314.1300	301.2200	313.4200	+3.119%	17,741	+16.062%
2025-09-12	317.4300	317.4300	303.9200	303.9400	-4.232%	15,805	+19.682%
2025-09-11	306.1000	318.0750	302.6600	317.3700	+3.587%	15,453	+14.617%
2025-09-10	311.2500	315.7900	306.0800	306.3800	-1.792%	14,131	+18.728%
2025-09-09	314.7000	317.1450	309.9100	311.9700	-0.735%	18,033	+16.601%
2025-09-08	314.2700	317.1000	309.5819	314.2800	+0.954%	20,349	+15.744%
2025-09-05	313.2100	317.3150	307.6000	311.3100	+0.132%	12,020	+16.848%
2025-09-04	308.1600	314.7000	307.2600	310.9000	+0.300%	16,008	+17.002%
2025-09-03	305.9700	314.2600	305.2300	309.9700	+0.525%	57,913	+17.353%
2025-09-02	305.3800	314.8999	303.4600	308.3500	-0.811%	18,869	+17.970%
2025-08-29	320.0000	322.0680	310.7300	310.8700	-2.792%	16,276	+17.014%
2025-08-28	319.7300	319.9900	310.0600	319.8000	+0.909%	17,917	+13.746%
2025-08-27	314.0700	316.9200	308.5300	316.9200	+1.917%	32,632	+14.780%
2025-08-26	306.7200	314.2750	305.4300	310.9600	+2.330%	20,410	+16.980%
2025-08-25	304.8300	312.3300	299.7000	303.8800	-0.543%	46,464	+19.705%
2025-08-22	298.2100	311.6900	293.0300	305.5400	+3.356%	24,281	+19.055%
2025-08-21	302.6400	303.0000	291.7400	295.6200	-2.129%	13,722	+23.050%
2025-08-20	304.9900	305.6000	299.0484	302.0500	-0.967%	15,508	+20.430%
2025-08-19	300.6400	309.6700	300.0100	305.0000	+0.627%	35,322	+19.266%
2025-08-18	313.5800	317.7525	302.6450	303.1000	-3.129%	21,045	+20.013%
2025-08-15	290.0400	318.3600	288.3450	312.8900	+8.541%	54,104	+16.258%
2025-08-14	285.4600	290.2000	280.0000	288.2700	+0.366%	16,296	+26.187%
2025-08-13	284.9300	291.1000	279.1400	287.2200	+1.152%	28,482	+26.649%
2025-08-12	284.3100	288.2700	277.0700	283.9500	-0.144%	46,347	+28.107%
2025-08-11	274.8500	288.4850	274.0467	284.3600	+3.313%	24,447	+27.922%
2025-08-08	282.1800	282.1800	273.3900	275.2400	-2.158%	19,286	+32.161%
2025-08-07	292.8000	295.9100	281.3000	281.3100	-3.592%	8,053	+29.309%
2025-08-06	290.8600	299.3000	289.5450	291.7900	-0.034%	27,089	+24.665%
2025-08-05	295.9100	295.9100	289.4600	291.8900	-0.795%	15,519	+24.622%
2025-08-04	299.9300	305.0900	293.0800	294.2300	-1.585%	12,829	+23.631%
2025-08-01	308.5300	310.4400	297.2600	298.9700	-3.033%	14,999	+21.671%
2025-07-31	307.0100	309.9600	301.3500	308.3200	-0.782%	15,108	+17.981%
2025-07-30	310.8200	316.0500	306.7150	310.7500	+0.521%	24,202	+17.059%
2025-07-29	313.0100	318.0000	305.6450	309.1400	-1.516%	34,556	+17.668%
2025-07-28	319.7500	319.7500	311.2400	313.9000	-1.768%	28,160	+15.884%
2025-07-25	313.0000	320.7700	309.9900	319.5500	+1.868%	23,192	+13.835%
2025-07-24	322.4200	322.4200	312.6400	313.6900	-3.394%	18,464	+15.962%
2025-07-23	324.4100	328.6500	319.0000	324.7100	+0.642%	19,255	+12.026%
2025-07-22	317.9000	323.9100	314.6000	322.6400	+2.130%	16,660	+12.745%
2025-07-21	307.3600	317.6100	303.9600	315.9100	+3.635%	24,166	+15.147%
2025-07-18	303.4900	305.6600	298.7000	304.8300	+1.421%	13,268	+19.332%
2025-07-17	298.1800	301.1000	294.5800	300.5600	+1.148%	12,524	+21.027%
2025-07-16	293.9300	298.8050	289.4300	297.1500	+1.178%	32,904	+22.416%
2025-07-15	293.9600	294.5750	289.5700	293.6900	-0.129%	17,168	+23.858%
2025-07-14	295.6200	298.5000	288.5300	294.0700	-0.886%	17,993	+23.698%
2025-07-11	297.3400	297.3400	290.9200	296.7000	-0.660%	19,544	+22.602%
2025-07-10	300.1400	308.6200	295.5800	298.6700	-0.886%	16,997	+21.793%
2025-07-09	297.0000	301.8200	289.2650	301.3400	+1.976%	23,636	+20.714%
2025-07-08	287.5100	295.8100	285.3100	295.5000	+2.736%	12,808	+23.100%
2025-07-07	288.0000	288.8800	282.4150	287.6300	-0.817%	15,214	+26.468%
2025-07-03	291.8300	293.4300	286.6200	290.0000	-0.743%	10,757	+25.434%
2025-07-02	294.1400	297.5000	289.9850	292.1700	-0.670%	10,186	+24.503%
2025-07-01	289.2800	298.4900	285.2500	294.1400	+0.660%	16,323	+23.669%
2025-06-30	293.3000	293.8100	289.0700	292.2100	+0.254%	35,248	+24.486%
2025-06-27	291.7200	295.0000	286.2300	291.4700	+0.743%	21,672	+24.802%
2025-06-26	292.0800	293.1750	286.6500	289.3200	-0.055%	13,062	+25.729%
2025-06-25	286.8300	293.4100	283.2850	289.4800	+0.752%	20,156	+25.660%
2025-06-24	293.5000	296.4000	286.4400	287.3200	-1.586%	15,662	+26.604%
2025-06-23	283.7000	292.5000	281.9200	291.9500	+3.320%	15,644	+24.597%
2025-06-20	274.9500	283.4800	271.9900	282.5700	+3.019%	21,227	+28.733%
2025-06-18	273.8300	278.3550	271.9900	274.2900	+0.797%	20,464	+32.619%
2025-06-17	271.6600	274.1200	266.7700	272.1200	-0.388%	25,067	+33.676%
2025-06-16	260.2500	273.7600	255.8700	273.1800	+6.495%	44,028	+33.158%
2025-06-13	255.4800	258.7198	251.9000	256.5200	-0.850%	26,058	+41.806%
2025-06-12	257.0300	261.5400	253.5860	258.7200	+0.595%	10,652	+40.600%
2025-06-11	267.0800	267.0900	255.8100	257.1900	-3.472%	12,109	+41.436%
2025-06-10	269.9100	272.1700	265.5500	266.4400	-0.236%	9,983	+36.526%
2025-06-09	265.0000	270.9950	261.0900	267.0700	+1.278%	66,719	+36.204%
2025-06-06	260.2000	264.4700	256.1600	263.7000	+2.563%	20,923	+37.945%
2025-06-05	260.6200	262.0799	254.0200	257.1100	-1.237%	41,438	+41.480%
2025-06-04	253.5500	266.0600	253.5500	260.3300	+2.399%	59,014	+39.730%
2025-06-03	254.1900	261.3500	248.9700	254.2300	+0.961%	16,176	+43.083%
2025-06-02	247.1400	255.9700	245.0700	251.8100	+1.890%	22,785	+44.458%
2025-05-30	253.0400	256.0800	244.0100	247.1400	-2.220%	64,586	+47.188%
2025-05-29	260.2300	267.0000	250.6400	252.7500	-3.187%	118,448	+43.921%
2025-05-28	250.0300	263.9500	249.0100	261.0700	+3.971%	140,033	+39.334%
2025-05-27	250.0000	255.7500	244.7760	251.1000	+1.672%	101,616	+44.867%
2025-05-23	244.7400	253.6100	242.7000	246.9700	+0.223%	9,655	+47.289%
2025-05-22	233.1000	246.9800	233.1000	246.4200	+5.159%	98,577	+47.618%
2025-05-21	235.2000	239.1100	230.1150	234.3300	-1.343%	8,559	+55.234%
2025-05-20	241.7700	244.2700	235.7000	237.5200	-1.660%	3,170	+53.149%
2025-05-19	240.8000	243.0500	237.7849	241.5300	-0.087%	4,778	+50.607%
2025-05-16	240.1500	243.8000	237.3800	241.7400	+1.146%	5,147	+50.476%
2025-05-15	236.6900	241.0000	236.4124	239.0000	+0.793%	2,603	+52.201%
2025-05-14	237.3100	238.7000	234.0000	237.1200	-0.118%	3,908	+53.408%
2025-05-13	238.5300	242.0000	234.2822	237.4000	+0.169%	3,763	+53.227%
2025-05-12	247.2100	247.2100	232.0000	237.0000	-1.056%	10,577	+53.485%
2025-05-09	241.7600	246.4600	238.2800	239.5300	-1.501%	4,448	+51.864%
2025-05-08	239.9500	247.0400	239.1600	243.1800	+2.560%	6,451	+49.585%
2025-05-07	237.7600	239.1700	233.0400	237.1100	+0.701%	31,186	+53.414%
2025-05-06	229.4200	235.7150	229.4200	235.4600	+1.130%	6,095	+54.489%
2025-05-05	228.8400	239.4200	228.8400	232.8300	-0.479%	9,165	+56.234%
2025-05-02	228.5700	237.2947	227.1300	233.9500	+3.262%	9,642	+55.486%
2025-05-01	237.0000	237.0000	225.7000	226.5600	-2.726%	7,799	+60.558%
2025-04-30	228.9300	234.5600	222.5425	232.9100	+0.297%	5,289	+56.180%
2025-04-29	229.1300	238.5800	227.3901	232.2200	-0.138%	6,454	+56.645%
2025-04-28	222.4900	232.5400	222.2900	232.5400	+4.091%	28,969	+56.429%
2025-04-25	224.4700	231.7900	221.5000	223.4000	-1.582%	19,280	+62.829%
2025-04-24	222.7400	228.9500	222.2600	226.9900	+1.552%	8,462	+60.254%
2025-04-23	224.6200	227.8900	222.1000	223.5200	+1.780%	34,260	+62.742%
2025-04-22	218.0900	229.4553	217.6400	219.6100	+1.427%	2,820	+65.639%
2025-04-21	215.9300	220.0000	214.7500	216.5200	-1.595%	2,802	+68.003%
2025-04-17	209.3700	222.4400	206.6200	220.0300	+5.353%	7,007	+65.323%
2025-04-16	216.0200	216.0200	207.1500	208.8500	-3.310%	2,993	+74.173%
2025-04-15	216.6900	218.7600	213.2600	216.0000	+0.751%	2,275	+68.407%
2025-04-14	210.0300	216.1900	208.6400	214.3900	+2.246%	2,968	+69.672%

.dark-mode .s8NsRp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .s8NsRp{ 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