Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Biglari Holdings Inc. Class B Common Stock (NY:BH)

333.22 +10.15 (+3.14%)
Official Closing Price Updated: 7:00 PM EDT, Oct 2, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 02, 2025 323.05 334.82 319.74 333.22 11,702 +10.15(+3.14%)
Oct 01, 2025 320.45 325.85 314.59 323.07 12,707 -0.58(-0.18%)
Sep 30, 2025 325.31 325.31 317.05 323.65 9,425 -0.79(-0.24%)
Sep 29, 2025 329.00 332.90 323.80 324.44 10,096 -2.77(-0.85%)
Sep 26, 2025 322.00 327.99 318.35 327.21 12,603 +6.31(+1.97%)
Sep 25, 2025 316.31 321.67 312.12 320.90 14,648 +3.20(+1.01%)
Sep 24, 2025 314.08 318.47 309.54 317.70 13,302 +4.38(+1.40%)
Sep 23, 2025 316.33 323.63 309.02 313.32 13,918 -0.52(-0.17%)
Sep 22, 2025 312.34 314.02 306.75 313.84 12,125 +1.48(+0.47%)
Sep 19, 2025 310.52 313.57 307.04 312.36 35,540 +2.55(+0.82%)
Sep 18, 2025 312.87 312.87 306.83 309.81 8,246 +0.42(+0.14%)
Sep 17, 2025 307.27 315.58 307.27 309.39 10,459 -0.33(-0.11%)
Sep 16, 2025 314.42 314.42 304.29 309.72 17,332 -3.70(-1.18%)
Sep 15, 2025 303.66 314.13 301.22 313.42 17,741 +9.48(+3.12%)
Sep 12, 2025 317.43 317.43 303.92 303.94 15,805 -13.43(-4.23%)
Sep 11, 2025 306.10 318.07 302.66 317.37 15,453 +10.99(+3.59%)
Sep 10, 2025 311.25 315.79 306.08 306.38 14,131 -5.59(-1.79%)
Sep 09, 2025 314.70 317.14 309.91 311.97 18,023 -2.31(-0.74%)
Sep 08, 2025 314.27 317.10 309.58 314.28 20,349 +2.97(+0.95%)
Sep 05, 2025 313.21 317.31 307.60 311.31 12,020 +0.41(+0.13%)
Sep 04, 2025 308.16 314.70 307.26 310.90 16,008 +0.93(+0.30%)
Sep 03, 2025 305.97 314.26 305.23 309.97 57,913 +1.62(+0.53%)
Sep 02, 2025 305.38 314.90 303.46 308.35 18,869 -2.52(-0.81%)
Aug 29, 2025 320.00 322.07 310.73 310.87 16,276 -8.93(-2.79%)
Aug 28, 2025 319.73 319.99 310.06 319.80 17,917 +2.88(+0.91%)
Aug 27, 2025 314.07 316.92 308.53 316.92 32,632 +5.96(+1.92%)
Aug 26, 2025 306.72 314.27 305.43 310.96 20,410 +7.08(+2.33%)
Aug 25, 2025 304.83 312.33 299.70 303.88 46,464 -1.66(-0.54%)
Aug 22, 2025 298.21 311.69 293.03 305.54 24,281 +9.92(+3.36%)
Aug 21, 2025 302.64 303.00 291.74 295.62 13,722 -6.43(-2.13%)
Aug 20, 2025 304.99 305.60 299.05 302.05 15,508 -2.95(-0.97%)
Aug 19, 2025 300.64 309.67 300.01 305.00 35,322 +1.90(+0.63%)
Aug 18, 2025 313.58 317.75 302.64 303.10 21,034 -9.79(-3.13%)
Aug 15, 2025 290.04 318.36 288.35 312.89 54,104 +24.62(+8.54%)
Aug 14, 2025 285.46 290.20 280.00 288.27 16,296 +1.05(+0.37%)
Aug 13, 2025 284.93 291.10 279.14 287.22 28,482 +3.27(+1.15%)
Aug 12, 2025 284.31 288.27 277.07 283.95 46,347 -0.41(-0.14%)
Aug 11, 2025 274.85 288.49 274.05 284.36 24,447 +9.12(+3.31%)
Aug 08, 2025 282.18 282.18 273.39 275.24 19,286 -6.07(-2.16%)
Aug 07, 2025 292.80 295.91 281.30 281.31 8,053 -10.48(-3.59%)
Aug 06, 2025 290.86 299.30 289.55 291.79 27,064 -0.10(-0.03%)
Aug 05, 2025 295.91 295.91 289.46 291.89 15,519 -2.34(-0.80%)
Aug 04, 2025 299.93 305.09 293.08 294.23 12,829 -4.74(-1.59%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.