BH - Biglari Holdings Inc.
311.34
5.550 1.783%
Share volume: 59,508
Last Updated: 03-30-2026
Restaurants, Hotels, Motels/Retail – Eating Places:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$305.79
5.55
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-30-2026 | $309.38 | $309.38 | $315.38 | $315.38 | $305.79 | $305.79 | $311.34 | $311.34 | 59,508 | $59,508.00 |
| 03-27-2026 | $317.41 | $317.41 | $321.00 | $321.00 | $303.23 | $303.23 | $305.79 | $305.79 | 59,066 | $59,066.00 |
| 03-26-2026 | $318.00 | $318.00 | $329.49 | $329.49 | $316.53 | $316.53 | $320.21 | $320.21 | 229,359 | $229,359.00 |
| 03-25-2026 | $318.00 | $318.00 | $320.88 | $320.88 | $307.98 | $307.98 | $320.56 | $320.56 | 159,628 | $159,628.00 |
| 03-24-2026 | $317.04 | $317.04 | $324.58 | $324.58 | $308.82 | $308.82 | $315.89 | $315.89 | 234,866 | $234,866.00 |
| 03-23-2026 | $317.65 | $317.65 | $329.87 | $329.87 | $316.08 | $316.08 | $321.53 | $321.53 | 82,953 | $82,953.00 |
| 03-20-2026 | $313.42 | $313.42 | $324.06 | $324.06 | $303.50 | $303.50 | $307.18 | $307.18 | 64,375 | $64,375.00 |
| 03-19-2026 | $297.35 | $297.35 | $316.16 | $316.16 | $296.24 | $296.24 | $312.07 | $312.07 | 121,989 | $121,989.00 |
| 03-18-2026 | $301.55 | $301.55 | $305.80 | $305.80 | $295.14 | $295.14 | $299.99 | $299.99 | 66,856 | $66,856.00 |
| 03-17-2026 | $303.59 | $303.59 | $313.00 | $313.00 | $301.84 | $301.84 | $304.94 | $304.94 | 111,498 | $111,498.00 |