Skip to main content
BH logo

Biglari Holdings Inc.

BHNYSEConsumer DiscretionaryRestaurants

$389.11Today:- (-)1Y +6.04%

As of Oct 26, 2026 close

Market cap
$1.22B
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$234.92$483.60
Volume (live)
-
Avg. volume (3M)
99.16K

Biglari Holdings (BH) Historical Stock Prices

Analyze Biglari Holdings (BH) 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) Interactive Price Chart

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

Loading chart...

BH 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 · Daily127 records
Showing 1-50 of 127
Scroll for more columns
BH 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 26, 2026399.78401.79385.97389.11389.1196.53K
Oct 23, 2026399.63399.63387.80396.19396.1989.74K
Oct 22, 2026416.36416.72392.97395.33395.33107.62K
Oct 21, 2026443.00449.90412.34414.29414.29152.03K
Oct 20, 2026453.81459.89441.48442.21442.21130.22K
Oct 19, 2026436.12460.71431.00449.78449.7872.99K
Oct 16, 2026423.00434.69423.00434.04434.0472.91K
Oct 15, 2026405.46428.97405.46425.17425.1777.72K
Oct 14, 2026388.20408.00388.00401.03401.03116.84K
Oct 13, 2026368.00390.43366.25388.05388.0594.38K
Oct 12, 2026364.87366.98360.00365.54365.54135.50K
Oct 9, 2026368.00368.59360.08363.81363.8157.06K
Oct 8, 2026367.56372.69365.15367.70367.7051.43K
Oct 7, 2026365.00371.24361.56368.90368.90117.18K
Oct 6, 2026368.62374.50364.36369.87369.8770.69K
Oct 5, 2026366.37375.00364.10364.40364.4060.76K
Oct 2, 2026362.00364.42356.48363.76363.7644.65K
Oct 1, 2026340.11362.37338.94357.19357.1970.14K
Sep 30, 2026338.09344.88337.00343.86343.8670.70K
Sep 29, 2026342.05346.50338.60339.63339.6353.73K
Sep 28, 2026340.12350.76340.12342.06342.0656.47K
Sep 25, 2026347.98350.73340.05344.81344.8163.97K
Sep 24, 2026343.36353.29343.36348.61348.6180.71K
Sep 23, 2026345.18349.63338.92346.96346.9691.92K
Sep 22, 2026341.22354.21341.22346.30346.3072.64K
Sep 21, 2026349.09349.19336.41343.13343.13116.16K
Sep 18, 2026353.61353.61341.35345.34345.34114.94K
Sep 17, 2026361.47361.47342.48352.93352.93173.80K
Sep 16, 2026346.85358.53346.85355.72355.72323.31K
Sep 15, 2026364.33364.35339.57346.62346.62137.98K
Sep 14, 2026375.00386.02364.71364.95364.95149.88K
Sep 11, 2026367.69373.58359.23372.67372.6797.82K
Sep 10, 2026362.07368.37354.01364.09364.09259.59K
Sep 9, 2026355.00372.32350.58364.42364.42283.92K
Sep 8, 2026413.36413.36357.60358.58358.5876.06K
Sep 4, 2026384.16388.11377.64383.75383.7587.39K
Sep 3, 2026397.01400.00384.37385.53385.53105.34K
Sep 2, 2026387.92400.53385.92393.99393.99443.22K
Sep 1, 2026390.00391.22377.50390.01390.01291.74K
Aug 31, 2026375.03395.51375.03388.48388.48152.92K
Aug 28, 2026380.66386.25370.31376.97376.9762.75K
Aug 27, 2026386.66386.92375.48379.12379.12102.08K
Aug 26, 2026378.09386.77376.99383.07383.0764.28K
Aug 25, 2026380.97383.91372.38379.70379.7045.46K
Aug 24, 2026394.11394.11376.06378.04378.0447.47K
Aug 21, 2026393.00394.45376.38388.85388.85118.18K
Aug 20, 2026387.63398.61381.90390.90390.90105.64K
Aug 19, 2026389.05394.76380.00390.20390.20307.86K
Aug 18, 2026392.91400.00381.08383.30383.30399.22K
Aug 17, 2026385.81398.87375.49391.30391.30344.94K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

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.