5 DAY PERFORMANCE
-8.74%
1 MONTH PERFORMANCE
+10.53%
3 MONTH PERFORMANCE
-0.35%
6 MONTH PERFORMANCE
-13.47%
YEAR-TO-DATE PERFORMANCE
-7.91%
1 YEAR PERFORMANCE
+8.33%
Biglari Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $294.21 | $300.84 (2.25%) | $304.46 | $293.10 | 35.94 K | $944.34 M |
| 05/05/2026 | $284.72 | $291.75 (2.47%) | $297.25 | $284.38 | 31.80 K | $915.81 M |
| 05/04/2026 | $285.55 | $285.00 (-0.19%) | $289.25 | $273.75 | 30.50 K | $894.62 M |
| 05/01/2026 | $309.35 | $290.20 (-6.19%) | $310.68 | $286.74 | 52.74 K | $910.94 M |
| 04/30/2026 | $298.93 | $309.25 (3.45%) | $312.11 | $298.93 | 47.00 K | $970.74 M |
| 04/29/2026 | $305.00 | $297.39 (-2.5%) | $305.72 | $292.98 | 80.25 K | $933.51 M |
| 04/28/2026 | $313.50 | $306.70 (-2.17%) | $314.51 | $303.35 | 96.42 K | $962.74 M |
| 04/27/2026 | $309.69 | $314.21 (1.46%) | $316.52 | $304.18 | 45.42 K | $986.31 M |
| 04/24/2026 | $306.39 | $309.35 (0.97%) | $311.79 | $302.10 | 43.12 K | $971.06 M |
| 04/23/2026 | $303.53 | $306.02 (0.82%) | $310.89 | $301.46 | 167.72 K | $960.60 M |
| 04/22/2026 | $300.30 | $304.10 (1.27%) | $311.37 | $298.52 | 40.70 K | $954.58 M |
| 04/21/2026 | $292.00 | $299.00 (2.4%) | $303.17 | $288.96 | 82.53 K | $938.57 M |
| 04/20/2026 | $306.31 | $291.73 (-4.76%) | $311.40 | $289.21 | 101.90 K | $915.75 M |
| 04/17/2026 | $322.54 | $307.66 (-4.61%) | $328.64 | $301.70 | 93.10 K | $965.75 M |
| 04/16/2026 | $333.15 | $314.89 (-5.48%) | $335.48 | $314.66 | 55.82 K | $988.45 M |
| 04/15/2026 | $334.94 | $335.36 (0.13%) | $336.71 | $329.66 | 42.75 K | $1.05 B |
| 04/14/2026 | $330.40 | $334.80 (1.33%) | $338.67 | $328.26 | 17.60 K | $1.05 B |
| 04/13/2026 | $324.26 | $330.38 (1.89%) | $330.55 | $321.12 | 97.52 K | $1.04 B |
| 04/10/2026 | $328.74 | $325.87 (-0.87%) | $335.38 | $322.18 | 49.40 K | $1.02 B |
| 04/09/2026 | $340.00 | $327.30 (-3.74%) | $341.45 | $301.21 | 103.32 K | $1.03 B |
| 04/08/2026 | $352.42 | $340.93 (-3.26%) | $360.28 | $338.48 | 399.32 K | $1.07 B |
| 04/07/2026 | $337.00 | $335.59 (-0.42%) | $339.30 | $332.88 | 92.44 K | $1.05 B |
| 04/06/2026 | $331.89 | $337.38 (1.65%) | $338.48 | $326.29 | 34.23 K | $1.06 B |
| 04/02/2026 | $324.02 | $332.80 (2.71%) | $341.12 | $322.16 | 57.90 K | $1.04 B |
| 04/01/2026 | $330.66 | $332.53 (0.57%) | $338.69 | $326.93 | 45.00 K | $1.04 B |
| 03/31/2026 | $316.69 | $329.59 (4.07%) | $329.74 | $311.35 | 42.51 K | $1.03 B |
| 03/30/2026 | $309.38 | $311.34 (0.63%) | $315.38 | $305.79 | 59.51 K | $977.30 M |
| 03/27/2026 | $317.41 | $305.79 (-3.66%) | $321.00 | $303.23 | 59.10 K | $959.88 M |
| 03/26/2026 | $318.00 | $320.21 (0.69%) | $329.49 | $316.53 | 229.40 K | $1.01 B |
| 03/25/2026 | $318.00 | $320.56 (0.81%) | $320.88 | $307.98 | 159.63 K | $1.01 B |
| 03/24/2026 | $317.04 | $315.89 (-0.36%) | $324.58 | $308.82 | 234.90 K | $991.59 M |
| 03/23/2026 | $317.65 | $321.53 (1.22%) | $329.87 | $316.08 | 83.00 K | $1.01 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.
