Biglari Inc. (BH)
NYSE: BH
· Real-Time Price · USD
305.16
2.06 (0.68%)
At close: Aug 19, 2025, 3:59 PM
305.50
0.11%
After-hours: Aug 19, 2025, 06:16 PM EDT
BH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 300.64 | 309.67 | 300.01 | 305.00 | 305.00 | 0.63% | 35,312 |
| 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 |
| Aug 6, 2025 | 290.86 | 299.30 | 289.55 | 291.79 | 291.79 | -0.03% | 27,100 |
| Aug 5, 2025 | 295.91 | 295.91 | 289.46 | 291.89 | 291.89 | -0.80% | 15,519 |
| Aug 4, 2025 | 299.93 | 305.09 | 293.08 | 294.23 | 294.23 | -1.59% | 12,829 |
| Aug 1, 2025 | 308.53 | 310.44 | 297.26 | 298.97 | 298.97 | -3.03% | 15,000 |
| Jul 31, 2025 | 307.01 | 309.96 | 301.35 | 308.32 | 308.32 | -0.78% | 15,108 |
| Jul 30, 2025 | 310.82 | 316.05 | 306.71 | 310.75 | 310.75 | 0.52% | 24,202 |
| Jul 29, 2025 | 313.01 | 318.00 | 305.65 | 309.14 | 309.14 | -1.52% | 34,600 |
| Jul 28, 2025 | 319.75 | 319.75 | 311.24 | 313.90 | 313.90 | -1.77% | 28,200 |
| Jul 25, 2025 | 313.00 | 320.77 | 309.99 | 319.55 | 319.55 | 1.87% | 23,200 |
| Jul 24, 2025 | 322.42 | 322.42 | 312.64 | 313.69 | 313.69 | -3.39% | 18,500 |
| Jul 23, 2025 | 324.41 | 328.65 | 319.00 | 324.71 | 324.71 | 0.64% | 19,300 |