5 DAY PERFORMANCE
-22.25%
1 MONTH PERFORMANCE
-15.99%
3 MONTH PERFORMANCE
-23.08%
6 MONTH PERFORMANCE
+4.93%
YEAR-TO-DATE PERFORMANCE
-7.91%
1 YEAR PERFORMANCE
-17.13%
Biglari Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $381.23 | $364.19 (-4.47%) | $381.23 | $360.88 | 21.76 K | |
| 11/04/2026 | $377.03 | $372.88 (-1.1%) | $381.19 | $367.61 | 45.52 K | $1.17 B |
| 11/03/2026 | $380.33 | $371.81 (-2.24%) | $391.07 | $368.41 | 56.08 K | $1.17 B |
| 11/02/2026 | $392.30 | $388.23 (-1.04%) | $404.45 | $386.16 | 58.35 K | $1.22 B |
| 10/30/2026 | $392.29 | $393.70 (0.36%) | $398.61 | $389.38 | 76.68 K | $1.24 B |
| 10/29/2026 | $388.90 | $390.32 (0.37%) | $391.65 | $384.36 | 47.94 K | $1.23 B |
| 10/28/2026 | $385.99 | $384.65 (-0.35%) | $395.00 | $384.65 | 68.14 K | $1.21 B |
| 10/27/2026 | $388.00 | $386.06 (-0.5%) | $388.93 | $380.70 | 102.28 K | $1.21 B |
| 10/26/2026 | $399.78 | $389.11 (-2.67%) | $401.79 | $385.97 | 96.54 K | $1.22 B |
| 10/23/2026 | $399.63 | $396.19 (-0.86%) | $399.63 | $387.80 | 89.74 K | $1.24 B |
| 10/22/2026 | $416.36 | $395.33 (-5.05%) | $416.72 | $392.97 | 107.62 K | $1.24 B |
| 10/21/2026 | $443.00 | $414.29 (-6.48%) | $449.90 | $412.34 | 152.03 K | $1.30 B |
| 10/20/2026 | $453.81 | $442.21 (-2.56%) | $459.89 | $441.48 | 130.22 K | $1.39 B |
| 10/19/2026 | $436.12 | $449.78 (3.13%) | $460.72 | $431.00 | 73.00 K | $1.41 B |
| 10/16/2026 | $423.00 | $434.04 (2.61%) | $434.69 | $423.00 | 72.97 K | $1.36 B |
| 10/15/2026 | $405.46 | $425.17 (4.86%) | $428.97 | $405.46 | 81.88 K | $1.33 B |
| 10/14/2026 | $388.20 | $401.03 (3.3%) | $408.00 | $388.00 | 118.88 K | $1.26 B |
| 10/13/2026 | $368.00 | $388.05 (5.45%) | $390.43 | $366.26 | 95.07 K | $1.22 B |
| 10/12/2026 | $364.87 | $365.54 (0.18%) | $366.98 | $360.01 | 135.60 K | $1.15 B |
| 10/09/2026 | $368.00 | $363.81 (-1.14%) | $368.59 | $360.08 | 57.10 K | $1.14 B |
| 10/08/2026 | $367.56 | $367.70 (0.04%) | $372.69 | $365.15 | 51.44 K | $1.15 B |
| 10/07/2026 | $365.00 | $368.90 (1.07%) | $371.24 | $361.56 | 118.28 K | $1.16 B |
| 10/06/2026 | $368.62 | $369.87 (0.34%) | $374.50 | $364.36 | 72.00 K | $1.16 B |
| 10/05/2026 | $366.37 | $364.40 (-0.54%) | $375.01 | $364.10 | 61.73 K | $1.14 B |
| 10/02/2026 | $362.00 | $363.76 (0.49%) | $364.42 | $356.48 | 44.70 K | $1.14 B |
| 10/01/2026 | $340.11 | $357.19 (5.02%) | $362.37 | $338.94 | 70.15 K | $1.12 B |
| 09/30/2026 | $338.09 | $343.86 (1.71%) | $344.88 | $337.00 | 71.74 K | $1.08 B |
| 09/29/2026 | $342.05 | $339.63 (-0.71%) | $346.50 | $338.60 | 54.64 K | $1.07 B |
| 09/28/2026 | $340.12 | $342.06 (0.57%) | $350.76 | $340.12 | 56.89 K | $1.07 B |
| 09/25/2026 | $347.98 | $344.81 (-0.91%) | $350.73 | $340.05 | 64.03 K | $1.08 B |
| 09/24/2026 | $343.36 | $348.61 (1.53%) | $353.29 | $343.36 | 80.73 K | $1.09 B |
| 09/23/2026 | $345.18 | $346.96 (0.52%) | $349.63 | $338.92 | 92.20 K | $1.09 B |
| 09/22/2026 | $341.22 | $346.30 (1.49%) | $354.21 | $341.22 | 87.00 K | $1.09 B |
| 09/21/2026 | $349.09 | $343.13 (-1.71%) | $349.19 | $336.41 | 116.86 K | $1.08 B |
| 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 |
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.
