5 DAY PERFORMANCE
-13.94%
1 MONTH PERFORMANCE
-21.28%
3 MONTH PERFORMANCE
-8.00%
6 MONTH PERFORMANCE
-0.35%
YEAR-TO-DATE PERFORMANCE
-7.91%
1 YEAR PERFORMANCE
-2.00%
Biglari Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $353.61 | $345.34 (-2.34%) | $353.61 | $341.35 | 115.40 K | $1.08 B |
| 09/17/2026 | $361.47 | $352.93 (-2.36%) | $361.47 | $342.48 | 176.25 K | $1.11 B |
| 09/16/2026 | $346.85 | $355.72 (2.56%) | $358.53 | $346.85 | 325.34 K | $1.12 B |
| 09/15/2026 | $364.33 | $346.62 (-4.86%) | $364.35 | $339.57 | 141.09 K | $1.09 B |
| 09/14/2026 | $375.00 | $364.95 (-2.68%) | $386.02 | $364.71 | 149.90 K | $1.15 B |
| 09/11/2026 | $367.69 | $372.67 (1.35%) | $373.58 | $359.23 | 99.00 K | $1.17 B |
| 09/10/2026 | $362.07 | $364.09 (0.56%) | $368.37 | $354.01 | 259.65 K | $1.14 B |
| 09/09/2026 | $355.00 | $364.42 (2.65%) | $372.32 | $350.58 | 284.60 K | $1.14 B |
| 09/08/2026 | $413.36 | $358.58 (-13.25%) | $413.36 | $357.60 | 76.34 K | $1.13 B |
| 09/04/2026 | $384.16 | $383.75 (-0.11%) | $388.11 | $377.64 | 88.20 K | $1.20 B |
| 09/03/2026 | $397.01 | $385.53 (-2.89%) | $400.00 | $384.37 | 105.40 K | $1.21 B |
| 09/02/2026 | $387.92 | $393.99 (1.56%) | $400.53 | $385.92 | 443.80 K | $1.24 B |
| 09/01/2026 | $390.00 | $390.01 (0%) | $391.22 | $377.50 | 292.53 K | $1.22 B |
| 08/31/2026 | $375.03 | $388.48 (3.59%) | $395.51 | $375.03 | 157.33 K | $1.22 B |
| 08/28/2026 | $380.66 | $376.97 (-0.97%) | $386.25 | $370.31 | 62.77 K | $1.18 B |
| 08/27/2026 | $386.66 | $379.12 (-1.95%) | $386.92 | $375.48 | 102.48 K | $1.19 B |
| 08/26/2026 | $378.09 | $383.07 (1.32%) | $386.77 | $376.99 | 66.45 K | $1.20 B |
| 08/25/2026 | $380.97 | $379.70 (-0.33%) | $383.91 | $372.38 | 47.90 K | $1.19 B |
| 08/24/2026 | $394.11 | $378.04 (-4.08%) | $394.11 | $376.06 | 48.00 K | $1.19 B |
| 08/21/2026 | $393.00 | $388.85 (-1.06%) | $394.45 | $376.38 | 119.81 K | $1.22 B |
| 08/20/2026 | $387.63 | $390.90 (0.84%) | $398.61 | $381.90 | 106.25 K | $1.23 B |
| 08/19/2026 | $389.05 | $390.20 (0.3%) | $394.76 | $380.00 | 308.11 K | $1.22 B |
| 08/18/2026 | $392.91 | $383.30 (-2.45%) | $400.00 | $381.09 | 399.71 K | $1.20 B |
| 08/17/2026 | $385.81 | $391.30 (1.42%) | $398.87 | $375.49 | 345.00 K | $1.23 B |
| 08/14/2026 | $388.55 | $385.03 (-0.91%) | $398.00 | $380.50 | 103.90 K | $1.21 B |
| 08/13/2026 | $395.00 | $388.16 (-1.73%) | $398.19 | $386.06 | 98.45 K | $1.22 B |
| 08/12/2026 | $384.97 | $390.96 (1.56%) | $393.83 | $376.50 | 161.46 K | $1.23 B |
| 08/11/2026 | $390.51 | $382.84 (-1.96%) | $401.88 | $378.62 | 279.41 K | $1.20 B |
| 08/10/2026 | $382.76 | $385.62 (0.75%) | $390.15 | $376.86 | 244.00 K | $1.21 B |
| 08/07/2026 | $384.22 | $386.55 (0.61%) | $387.65 | $369.08 | 117.37 K | $1.21 B |
| 08/06/2026 | $403.96 | $390.23 (-3.4%) | $408.26 | $384.90 | 252.63 K | $1.22 B |
| 08/05/2026 | $387.96 | $397.99 (2.59%) | $400.88 | $383.75 | 120.40 K | $1.25 B |
| 08/04/2026 | $388.86 | $393.04 (1.07%) | $399.57 | $386.00 | 188.30 K | $1.23 B |
| 08/03/2026 | $403.40 | $391.75 (-2.89%) | $409.09 | $390.48 | 258.60 K | $1.23 B |
| 07/31/2026 | $398.49 | $397.49 (-0.25%) | $398.49 | $377.33 | 198.90 K | $1.25 B |
| 07/30/2026 | $380.53 | $399.02 (4.86%) | $400.64 | $375.05 | 136.20 K | $1.25 B |
| 07/29/2026 | $359.35 | $382.51 (6.44%) | $400.00 | $359.35 | 374.71 K | $1.20 B |
| 07/28/2026 | $379.24 | $376.43 (-0.74%) | $380.86 | $363.87 | 280.50 K | $1.18 B |
| 07/27/2026 | $379.28 | $373.46 (-1.53%) | $391.93 | $364.19 | 238.32 K | $1.17 B |
| 07/24/2026 | $387.91 | $381.39 (-1.68%) | $404.65 | $379.79 | 316.90 K | $1.20 B |
| 07/23/2026 | $365.46 | $383.32 (4.89%) | $383.83 | $362.80 | 104.60 K | $1.20 B |
| 07/22/2026 | $386.42 | $373.29 (-3.4%) | $388.17 | $365.96 | 152.82 K | $1.17 B |
| 07/21/2026 | $384.59 | $393.57 (2.33%) | $395.51 | $375.37 | 165.99 K | $1.24 B |
| 07/20/2026 | $385.05 | $382.39 (-0.69%) | $386.31 | $355.00 | 267.60 K | $1.20 B |
| 07/17/2026 | $398.70 | $384.19 (-3.64%) | $398.70 | $379.78 | 186.63 K | $1.21 B |
| 07/16/2026 | $384.87 | $393.70 (2.29%) | $396.66 | $384.87 | 48.00 K | $1.24 B |
| 07/15/2026 | $380.41 | $388.19 (2.05%) | $396.91 | $380.41 | 37.82 K | $1.22 B |
| 07/14/2026 | $389.69 | $384.81 (-1.25%) | $392.09 | $376.40 | 52.30 K | $1.21 B |
| 07/13/2026 | $376.56 | $390.14 (3.61%) | $393.83 | $376.56 | 59.90 K | $1.22 B |
| 07/10/2026 | $397.11 | $373.05 (-6.06%) | $403.50 | $361.02 | 63.63 K | $1.17 B |
| 07/09/2026 | $404.07 | $394.70 (-2.32%) | $410.59 | $391.22 | 62.15 K | $1.24 B |
| 07/08/2026 | $417.09 | $403.73 (-3.2%) | $417.09 | $396.35 | 63.11 K | $1.27 B |
| 07/07/2026 | $424.23 | $412.03 (-2.88%) | $426.00 | $408.52 | 123.70 K | $1.29 B |
| 07/06/2026 | $421.42 | $424.23 (0.67%) | $431.36 | $418.17 | 46.50 K | $1.33 B |
| 07/02/2026 | $426.96 | $420.92 (-1.41%) | $426.96 | $392.30 | 34.10 K | $1.32 B |
| 07/01/2026 | $423.25 | $420.65 (-0.61%) | $436.42 | $416.28 | 42.53 K | $1.32 B |
| 06/30/2026 | $432.96 | $426.03 (-1.6%) | $440.00 | $418.15 | 46.70 K | $1.34 B |
| 06/29/2026 | $400.05 | $437.33 (9.32%) | $443.00 | $397.98 | 40.51 K | $1.37 B |
| 06/26/2026 | $379.00 | $403.99 (6.59%) | $404.96 | $376.69 | 111.31 K | $1.27 B |
| 06/25/2026 | $360.10 | $375.94 (4.4%) | $377.60 | $357.18 | 53.84 K | $1.18 B |
| 06/24/2026 | $348.96 | $359.51 (3.02%) | $360.34 | $346.14 | 38.50 K | $1.13 B |
| 06/23/2026 | $326.27 | $345.47 (5.88%) | $348.65 | $324.89 | 54.40 K | $1.08 B |
| 06/22/2026 | $329.92 | $336.00 (1.84%) | $340.52 | $328.23 | 31.21 K | $1.05 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.
