5 DAY PERFORMANCE
+5.49%
1 MONTH PERFORMANCE
-9.27%
3 MONTH PERFORMANCE
-26.40%
6 MONTH PERFORMANCE
-15.35%
YEAR-TO-DATE PERFORMANCE
-7.91%
1 YEAR PERFORMANCE
+30.01%
Biglari Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $295.76 | $300.84 (1.72%) | $305.04 | $293.10 | 35.72 K | $921.05 M |
| 05/05/2026 | $284.72 | $291.75 (2.47%) | $297.25 | $284.38 | 31.80 K | $905.29 M |
| 05/04/2026 | $285.55 | $285.00 (-0.19%) | $289.25 | $273.75 | 30.50 K | $884.34 M |
| 05/01/2026 | $309.35 | $290.20 (-6.19%) | $310.68 | $286.74 | 52.74 K | $900.48 M |
| 04/30/2026 | $298.93 | $309.25 (3.45%) | $312.11 | $298.93 | 47.00 K | $959.59 M |
| 04/29/2026 | $305.00 | $297.39 (-2.5%) | $305.72 | $292.98 | 80.25 K | $922.79 M |
| 04/28/2026 | $313.50 | $306.70 (-2.17%) | $314.51 | $303.35 | 96.42 K | $951.68 M |
| 04/27/2026 | $309.69 | $314.21 (1.46%) | $316.52 | $304.18 | 45.42 K | $974.98 M |
| 04/24/2026 | $306.39 | $309.35 (0.97%) | $311.79 | $302.10 | 43.12 K | $959.90 M |
| 04/23/2026 | $303.53 | $306.02 (0.82%) | $310.89 | $301.46 | 167.72 K | $949.57 M |
| 04/22/2026 | $300.30 | $304.10 (1.27%) | $311.37 | $298.52 | 40.70 K | $943.61 M |
| 04/21/2026 | $292.00 | $299.00 (2.4%) | $303.17 | $288.96 | 82.53 K | $927.79 M |
| 04/20/2026 | $306.31 | $291.73 (-4.76%) | $311.40 | $289.21 | 101.90 K | $905.23 M |
| 04/17/2026 | $322.54 | $307.66 (-4.61%) | $328.64 | $301.70 | 93.10 K | $954.66 M |
| 04/16/2026 | $333.15 | $314.89 (-5.48%) | $335.48 | $314.66 | 55.82 K | $977.09 M |
| 04/15/2026 | $334.94 | $335.36 (0.13%) | $336.71 | $329.66 | 42.75 K | $1.04 B |
| 04/14/2026 | $330.40 | $334.80 (1.33%) | $338.67 | $328.26 | 17.60 K | $1.04 B |
| 04/13/2026 | $324.26 | $330.38 (1.89%) | $330.55 | $321.12 | 97.52 K | $1.03 B |
| 04/10/2026 | $328.74 | $325.87 (-0.87%) | $335.38 | $322.18 | 49.40 K | $1.01 B |
| 04/09/2026 | $340.00 | $327.30 (-3.74%) | $341.45 | $301.21 | 103.32 K | $1.02 B |
| 04/08/2026 | $352.42 | $340.93 (-3.26%) | $360.28 | $338.48 | 399.32 K | $1.06 B |
| 04/07/2026 | $337.00 | $335.59 (-0.42%) | $339.30 | $332.88 | 92.44 K | $1.04 B |
| 04/06/2026 | $331.89 | $337.38 (1.65%) | $338.48 | $326.29 | 34.23 K | $1.05 B |
| 04/02/2026 | $324.02 | $332.80 (2.71%) | $341.12 | $322.16 | 57.90 K | $1.03 B |
| 04/01/2026 | $330.66 | $332.53 (0.57%) | $338.69 | $326.93 | 45.00 K | $1.03 B |
| 03/31/2026 | $316.69 | $329.59 (4.07%) | $329.74 | $311.35 | 42.51 K | $1.02 B |
| 03/30/2026 | $309.38 | $311.34 (0.63%) | $315.38 | $305.79 | 59.51 K | $966.08 M |
| 03/27/2026 | $317.41 | $305.79 (-3.66%) | $321.00 | $303.23 | 59.10 K | $948.85 M |
| 03/26/2026 | $318.00 | $320.21 (0.69%) | $329.49 | $316.53 | 229.40 K | $993.60 M |
| 03/25/2026 | $318.00 | $320.56 (0.81%) | $320.88 | $307.98 | 159.63 K | $994.68 M |
| 03/24/2026 | $317.04 | $315.89 (-0.36%) | $324.58 | $308.82 | 234.90 K | $980.19 M |
| 03/23/2026 | $317.65 | $321.53 (1.22%) | $329.87 | $316.08 | 83.00 K | $997.69 M |
| 03/20/2026 | $313.42 | $307.18 (-1.99%) | $324.06 | $303.50 | 64.40 K | $953.17 M |
| 03/19/2026 | $297.35 | $312.07 (4.95%) | $316.16 | $296.24 | 122.00 K | $968.34 M |
| 03/18/2026 | $301.55 | $299.99 (-0.52%) | $305.80 | $295.14 | 66.90 K | $930.86 M |
| 03/17/2026 | $303.59 | $304.94 (0.44%) | $313.00 | $301.83 | 111.50 K | $946.22 M |
| 03/16/2026 | $311.94 | $299.77 (-3.9%) | $311.94 | $293.96 | 83.10 K | $930.17 M |
| 03/13/2026 | $308.98 | $300.35 (-2.79%) | $313.98 | $297.59 | 138.58 K | $931.97 M |
| 03/12/2026 | $310.06 | $307.91 (-0.69%) | $316.79 | $305.75 | 123.80 K | $955.43 M |
| 03/11/2026 | $321.75 | $317.73 (-1.25%) | $323.00 | $304.77 | 174.10 K | $985.90 M |
| 03/10/2026 | $314.73 | $323.94 (2.93%) | $328.19 | $301.37 | 120.63 K | $1.01 B |
| 03/09/2026 | $301.06 | $306.76 (1.89%) | $309.15 | $293.59 | 163.00 K | $951.86 M |
| 03/06/2026 | $336.14 | $304.60 (-9.38%) | $339.84 | $300.53 | 150.56 K | $945.16 M |
| 03/05/2026 | $340.46 | $343.05 (0.76%) | $345.62 | $329.40 | 183.60 K | $1.06 B |
| 03/04/2026 | $344.33 | $346.02 (0.49%) | $360.44 | $336.00 | 290.80 K | $1.07 B |
| 03/03/2026 | $329.29 | $334.83 (1.68%) | $340.66 | $323.55 | 109.20 K | $1.04 B |
| 03/02/2026 | $379.38 | $336.40 (-11.33%) | $383.00 | $323.34 | 137.40 K | $1.04 B |
| 02/27/2026 | $387.69 | $387.78 (0.02%) | $389.80 | $369.52 | 209.45 K | $1.20 B |
| 02/26/2026 | $378.55 | $391.16 (3.33%) | $396.46 | $378.55 | 184.60 K | $1.21 B |
| 02/25/2026 | $377.39 | $376.58 (-0.21%) | $387.62 | $368.13 | 346.80 K | $1.17 B |
| 02/24/2026 | $377.34 | $375.02 (-0.61%) | $384.79 | $367.00 | 129.84 K | $1.16 B |
| 02/23/2026 | $389.04 | $377.61 (-2.94%) | $392.71 | $366.20 | 158.90 K | $1.17 B |
| 02/20/2026 | $398.24 | $391.18 (-1.77%) | $398.99 | $379.12 | 222.32 K | $1.21 B |
| 02/19/2026 | $396.44 | $399.17 (0.69%) | $403.67 | $390.26 | 131.60 K | $1.24 B |
| 02/18/2026 | $415.63 | $397.12 (-4.45%) | $423.77 | $392.72 | 148.20 K | $1.23 B |
| 02/17/2026 | $400.98 | $413.52 (3.13%) | $416.12 | $387.90 | 114.82 K | $1.28 B |
| 02/13/2026 | $391.94 | $396.75 (1.23%) | $404.95 | $384.63 | 78.60 K | $1.23 B |
| 02/12/2026 | $414.11 | $398.65 (-3.73%) | $417.27 | $391.34 | 63.30 K | $1.24 B |
| 02/11/2026 | $409.56 | $412.23 (0.65%) | $419.46 | $401.70 | 48.33 K | $1.28 B |
| 02/10/2026 | $402.13 | $407.56 (1.35%) | $415.10 | $397.99 | 82.60 K | $1.26 B |
| 02/09/2026 | $418.07 | $407.88 (-2.44%) | $419.00 | $399.92 | 90.34 K | $1.27 B |
| 02/06/2026 | $395.18 | $415.90 (5.24%) | $419.54 | $395.18 | 115.90 K | $1.29 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
