Skip to main content
BH.A logo

Biglari Holdings Inc.

BH.ANYSEConsumer DiscretionaryRestaurants

$1,799.11
Today:- (-)1Y +11.33%

As of Oct 9, 2026 close

Market cap
$1.13B
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$1,238.00$2,513.00
Volume (live)
-
Avg. volume (3M)
32.63K

Biglari Holdings (BH.A) Historical Stock Prices

Analyze Biglari Holdings (BH.A) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Biglari Holdings (BH.A) Interactive Price Chart

Interactive historical price chart showing Biglari Holdings stock price movements and trends across multiple time periods.

Historical Price Chart

Loading chart...

BH.A Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
BH.A historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 9, 20261809.861816.311768.571799.111799.1140.41K
Oct 8, 20261828.001854.991801.001807.571807.5756.46K
Oct 7, 20261837.001856.001800.531823.621823.6244.29K
Oct 6, 20261833.231872.001818.281841.311841.3134.93K
Oct 5, 20261832.001856.531809.661821.481821.4833.14K
Oct 2, 20261829.821829.821774.001819.661819.6634.86K
Oct 1, 20261736.001815.251716.001785.491785.4942.54K
Sep 30, 20261738.451738.451674.501736.001736.0030.89K
Sep 29, 20261707.841742.171678.501694.331694.3336.33K
Sep 28, 20261724.221743.501689.011706.171706.1733.41K
Sep 25, 20261734.501744.501699.751724.221724.2240.75K
Sep 24, 20261767.011804.581718.771721.411721.4150.38K
Sep 23, 20261732.591750.011685.001749.111749.1142.08K
Sep 22, 20261742.311768.001710.811742.681742.6842.47K
Sep 21, 20261739.971768.301683.031718.591718.5937.36K
Sep 18, 20261734.031741.001686.501707.651707.6540.78K
Sep 17, 20261779.431787.011714.001745.741745.7442.34K
Sep 16, 20261749.621793.001746.621766.011766.0140.86K
Sep 15, 20261813.471835.691692.501768.611768.6130.56K
Sep 14, 20261820.001886.501819.001822.691822.6923.48K
Sep 11, 20261805.001848.001783.001846.181846.1825.12K
Sep 10, 20261794.921805.441772.501792.061792.0621.57K
Sep 9, 20261767.201819.501730.591808.741808.7417.75K
Sep 8, 20261952.211969.991763.441777.181777.1819.96K
Sep 4, 20261918.001970.331905.001928.211928.2119.78K
Sep 3, 20261999.001999.951943.141943.141943.1413.47K
Sep 2, 20261975.001996.831943.601972.391972.3915.73K
Sep 1, 20261968.681978.741922.501972.441972.4423.01K
Aug 31, 20261906.001981.071906.001957.331957.3315.00K
Aug 28, 20261938.751959.501876.501905.681905.6829.31K
Aug 27, 20261945.001974.001921.091921.091921.0924.61K
Aug 26, 20261944.091979.511915.781954.611954.6114.58K
Aug 25, 20261931.831963.501909.151947.231947.2314.16K
Aug 24, 20261987.001999.991922.631932.491932.4912.57K
Aug 21, 20262001.002010.761916.951951.851951.858.98K
Aug 20, 20261966.892004.621946.011988.421988.4223.53K
Aug 19, 20261958.791999.781940.781972.631972.638.21K
Aug 18, 20261974.082004.001930.551962.511962.519.92K
Aug 17, 20261934.992000.471852.191974.081974.0813.32K
Aug 14, 20261933.001964.991881.001906.251906.2513.95K
Aug 13, 20261976.862016.001910.491913.701913.7013.85K
Aug 12, 20261889.361971.001875.001963.711963.7120.75K
Aug 11, 20261899.502003.001898.251904.761904.7624.66K
Aug 10, 20261985.031985.031865.001931.501931.5023.62K
Aug 7, 20261916.331990.001869.001933.771933.7740.90K
Aug 6, 20262014.812045.001925.181939.331939.3334.31K
Aug 5, 20261922.992004.731917.001996.081996.0820.81K
Aug 4, 20261977.002005.471935.001957.991957.9942.17K
Aug 3, 20261999.702090.501920.001960.851960.8534.07K
Jul 31, 20261990.002002.871914.111984.541984.5438.03K
Show:
of 126

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.