Biglari Inc. (BH)
NYSE: BH
· Real-Time Price · USD
330.79
-2.43 (-0.73%)
At close: Oct 03, 2025, 3:59 PM
330.69
-0.03%
After-hours: Oct 03, 2025, 06:20 PM EDT
BH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 335.73 | 335.73 | 326.84 | 330.69 | 330.69 | -0.76% | 12,087 |
| Oct 2, 2025 | 323.05 | 334.82 | 319.74 | 333.22 | 333.22 | 3.14% | 11,702 |
| Oct 1, 2025 | 320.45 | 325.85 | 314.59 | 323.07 | 323.07 | -0.18% | 12,707 |
| Sep 30, 2025 | 325.31 | 325.31 | 317.05 | 323.65 | 323.65 | -0.24% | 9,425 |
| Sep 29, 2025 | 329.00 | 332.90 | 323.80 | 324.44 | 324.44 | -0.85% | 10,100 |
| Sep 26, 2025 | 322.00 | 327.99 | 318.35 | 327.21 | 327.21 | 1.97% | 12,500 |
| 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 |
Page 1 of 136