Biglari Holdings Inc.BHNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $375.73 | $395.67 | $372.54 | $388.98 | 112,277 |
| 1/30/2026 | $369.00 | $386.39 | $369.00 | $375.03 | 38,500 |
| 1/29/2026 | $386.44 | $390.68 | $365.35 | $371.54 | 63,300 |
| 1/28/2026 | $403.37 | $408.87 | $381.19 | $382.08 | 61,536 |
| 1/27/2026 | $392.85 | $405.36 | $383.86 | $398.36 | 45,900 |
| 1/26/2026 | $463.68 | $464.95 | $377.84 | $399.97 | 74,838 |
| 1/23/2026 | $465.36 | $472.97 | $454.79 | $467.14 | 44,500 |
| 1/22/2026 | $479.53 | $483.60 | $463.54 | $469.61 | 59,316 |
| 1/21/2026 | $448.50 | $477.00 | $440.85 | $476.92 | 96,043 |
| 1/20/2026 | $455.15 | $465.73 | $443.97 | $446.80 | 51,400 |
| 1/16/2026 | $458.43 | $463.13 | $453.29 | $460.20 | 72,833 |
| 1/15/2026 | $455.77 | $461.60 | $451.90 | $458.94 | 27,200 |
| 1/14/2026 | $438.34 | $452.68 | $435.51 | $452.68 | 84,700 |
| 1/13/2026 | $426.28 | $440.82 | $420.03 | $436.98 | 145,649 |
| 1/12/2026 | $420.27 | $430.79 | $401.43 | $430.74 | 94,400 |
| 1/9/2026 | $407.38 | $424.48 | $398.71 | $420.55 | 74,100 |
| 1/8/2026 | $384.37 | $411.09 | $384.37 | $408.15 | 80,850 |
| 1/7/2026 | $371.17 | $390.90 | $366.96 | $387.26 | 133,200 |
| 1/6/2026 | $353.00 | $376.60 | $346.56 | $372.94 | 66,600 |
| 1/5/2026 | $346.90 | $355.02 | $346.90 | $352.21 | 39,700 |
| 1/2/2026 | $331.91 | $347.33 | $331.17 | $343.66 | 48,319 |
| 12/31/2025 | $340.45 | $340.45 | $326.06 | $332.43 | 53,600 |
| 12/30/2025 | $350.40 | $350.40 | $337.54 | $338.24 | 56,235 |
| 12/29/2025 | $350.76 | $358.56 | $349.39 | $350.78 | 37,900 |
| 12/26/2025 | $359.66 | $364.95 | $352.99 | $355.60 | 27,600 |
| 12/24/2025 | $358.05 | $362.98 | $355.13 | $361.39 | 18,300 |
| 12/23/2025 | $346.98 | $364.58 | $346.98 | $360.30 | 38,801 |
| 12/22/2025 | $349.07 | $357.50 | $347.33 | $353.76 | 53,500 |
| 12/19/2025 | $340.40 | $352.20 | $340.40 | $349.24 | 62,200 |
| 12/18/2025 | $328.31 | $342.43 | $324.64 | $340.54 | 61,718 |
| 12/17/2025 | $321.30 | $329.00 | $314.80 | $323.67 | 64,900 |
| 12/16/2025 | $326.05 | $326.05 | $309.00 | $322.69 | 123,639 |
| 12/15/2025 | $330.01 | $333.30 | $323.38 | $324.57 | 87,000 |
| 12/12/2025 | $327.53 | $334.26 | $322.02 | $331.36 | 29,424 |
| 12/11/2025 | $325.69 | $331.10 | $322.77 | $328.27 | 48,708 |
| 12/10/2025 | $320.77 | $324.80 | $316.33 | $321.87 | 72,600 |
| 12/9/2025 | $317.73 | $324.24 | $312.50 | $320.36 | 113,880 |
| 12/8/2025 | $316.48 | $324.20 | $310.00 | $316.93 | 127,900 |
| 12/5/2025 | $308.40 | $313.42 | $300.96 | $304.33 | 27,201 |
| 12/4/2025 | $308.60 | $310.78 | $303.78 | $309.46 | 40,100 |
| 12/3/2025 | $303.83 | $308.62 | $295.99 | $308.60 | 78,634 |
| 12/2/2025 | $300.08 | $307.90 | $292.13 | $303.99 | 55,100 |
| 12/1/2025 | $293.38 | $301.80 | $287.61 | $300.09 | 55,009 |
| 11/28/2025 | $301.42 | $306.88 | $292.54 | $293.91 | 20,635 |
| 11/26/2025 | $295.74 | $304.69 | $289.90 | $300.33 | 65,500 |
| 11/25/2025 | $291.79 | $302.28 | $288.79 | $294.16 | 111,869 |
| 11/24/2025 | $282.00 | $290.03 | $266.53 | $286.96 | 139,324 |
| 11/21/2025 | $277.62 | $289.57 | $276.45 | $283.63 | 242,047 |
| 11/20/2025 | $304.50 | $309.31 | $271.30 | $273.70 | 208,100 |
| 11/19/2025 | $307.43 | $310.39 | $296.00 | $300.36 | 189,500 |
| 11/18/2025 | $305.00 | $312.45 | $300.02 | $306.68 | 298,833 |
| 11/17/2025 | $319.90 | $323.00 | $299.12 | $307.60 | 100,500 |
| 11/14/2025 | $314.96 | $322.90 | $312.42 | $316.80 | 205,700 |
| 11/13/2025 | $319.00 | $321.86 | $311.19 | $321.03 | 118,400 |
| 11/12/2025 | $329.00 | $332.86 | $299.00 | $318.80 | 81,600 |
| 11/11/2025 | $333.59 | $343.50 | $328.02 | $329.46 | 134,616 |
| 11/10/2025 | $358.98 | $360.98 | $332.78 | $332.78 | 16,800 |
| 11/7/2025 | $365.56 | $366.60 | $351.15 | $360.01 | 19,700 |
| 11/6/2025 | $367.00 | $369.00 | $360.61 | $361.63 | 21,023 |
| 11/5/2025 | $356.50 | $372.44 | $356.50 | $369.38 | 15,942 |
| 11/4/2025 | $350.90 | $366.96 | $349.08 | $362.03 | 8,700 |