5 DAY PERFORMANCE
-22.99%
1 MONTH PERFORMANCE
-25.70%
3 MONTH PERFORMANCE
+1.80%
6 MONTH PERFORMANCE
-26.40%
YEAR-TO-DATE PERFORMANCE
-7.91%
1 YEAR PERFORMANCE
+8.82%
Biglari Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 06/18/2026 | $338.74 | $332.74 (-1.77%) | $348.09 | $329.65 | 34.60 K | $1.04 B |
| 06/17/2026 | $342.55 | $335.42 (-2.08%) | $345.74 | $331.82 | 72.62 K | $1.05 B |
| 06/16/2026 | $345.96 | $341.25 (-1.36%) | $348.40 | $337.39 | 50.00 K | $1.07 B |
| 06/15/2026 | $339.15 | $343.73 (1.35%) | $346.75 | $327.25 | 102.44 K | $1.08 B |
| 06/12/2026 | $337.39 | $339.90 (0.74%) | $348.66 | $330.54 | 75.81 K | $1.07 B |
| 06/11/2026 | $310.72 | $335.54 (7.99%) | $337.63 | $310.31 | 63.60 K | $1.05 B |
| 06/10/2026 | $305.00 | $311.86 (2.25%) | $316.13 | $305.00 | 99.21 K | $978.93 M |
| 06/09/2026 | $299.72 | $304.18 (1.49%) | $311.16 | $296.58 | 40.20 K | $954.83 M |
| 06/08/2026 | $301.69 | $299.72 (-0.65%) | $308.59 | $296.57 | 48.75 K | $940.83 M |
| 06/05/2026 | $299.03 | $293.54 (-1.84%) | $301.00 | $289.78 | 39.32 K | $921.43 M |
| 06/04/2026 | $300.84 | $296.20 (-1.54%) | $300.84 | $282.27 | 37.14 K | $929.78 M |
| 06/03/2026 | $292.55 | $292.51 (-0.01%) | $297.38 | $286.58 | 54.63 K | $918.19 M |
| 06/02/2026 | $294.51 | $295.97 (0.5%) | $299.02 | $282.50 | 58.80 K | $929.06 M |
| 06/01/2026 | $290.48 | $298.65 (2.81%) | $300.59 | $282.92 | 48.02 K | $937.47 M |
| 05/29/2026 | $280.12 | $290.48 (3.7%) | $296.78 | $275.91 | 136.52 K | $911.82 M |
| 05/28/2026 | $281.01 | $280.94 (-0.02%) | $283.01 | $268.81 | 100.34 K | $881.88 M |
| 05/27/2026 | $275.56 | $283.87 (3.02%) | $293.08 | $273.83 | 170.50 K | $891.07 M |
| 05/26/2026 | $277.42 | $276.68 (-0.27%) | $281.99 | $270.50 | 114.40 K | $868.50 M |
| 05/22/2026 | $275.00 | $276.96 (0.71%) | $278.00 | $267.32 | 50.12 K | $869.38 M |
| 05/21/2026 | $264.30 | $273.95 (3.65%) | $277.29 | $257.32 | 54.94 K | $859.93 M |
| 05/20/2026 | $271.68 | $268.13 (-1.31%) | $276.76 | $265.66 | 59.80 K | $841.67 M |
| 05/19/2026 | $273.80 | $272.63 (-0.43%) | $274.08 | $267.23 | 40.50 K | $855.79 M |
| 05/18/2026 | $264.19 | $273.70 (3.6%) | $277.00 | $264.19 | 39.31 K | $859.15 M |
| 05/15/2026 | $264.96 | $267.44 (0.94%) | $274.59 | $263.59 | 56.14 K | $839.50 M |
| 05/14/2026 | $254.79 | $258.17 (1.33%) | $259.69 | $251.23 | 88.00 K | $810.40 M |
| 05/13/2026 | $257.00 | $253.29 (-1.44%) | $265.86 | $250.90 | 82.25 K | $795.08 M |
| 05/12/2026 | $247.92 | $255.64 (3.11%) | $256.84 | $242.86 | 73.92 K | $802.46 M |
| 05/11/2026 | $296.38 | $247.83 (-16.38%) | $302.00 | $234.92 | 92.06 K | $777.94 M |
| 05/08/2026 | $298.33 | $306.74 (2.82%) | $308.36 | $297.01 | 57.40 K | $962.86 M |
| 05/07/2026 | $301.48 | $300.72 (-0.25%) | $303.97 | $291.05 | 47.70 K | $943.97 M |
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.
