305.54
price up icon3.36%   9.92
 
loading

Biglari Holdings Inc Stock (BH) Price History

The historical daily chart and data for Biglari Holdings Inc stock (BH), adjusted for splits and dividends, show that the latest closing stock price as of August 22, 2025, is $305.54.
  • Biglari Holdings Inc all-time high stock price is $49,174.00, occurred on December 27, 2016.
  • The lowest Biglari Holdings Inc stock price recorded was $38.35 on March 23, 2020. Since then, Biglari Holdings Inc's stock price has risen over 696.71% to $305.54 now.
  • The 52-week high stock price for BH is $324.73, representing a 6.28% increase from the current share price, occurred on July 23, 2025.
  • The 52-week low stock price for BH is $159.69, indicating a -47.74% decrease from the current share price, occurred on September 11, 2024.
  • The closing price of Biglari Holdings Inc (BH) stock in the beginning of 2024 was $141.11. The stock closed the year at $138.80, a loss of over -1.64% for the year.
The table below shows more information about BH historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $311.7 $293.0 $18.66 24,279.0 +3.36%
Aug 21, 2025 $303.0 $291.7 $11.26 13,718.0 -2.13%
Aug 20, 2025 $305.6 $299.0 $6.55 15,508.0 -0.97%
Aug 19, 2025 $309.7 $300.0 $9.66 35,312.0 +0.63%
Aug 18, 2025 $317.8 $302.6 $15.11 21,032.0 -3.13%
Aug 15, 2025 $318.4 $288.3 $30.01 54,104.0 +8.54%
Aug 14, 2025 $290.2 $280.0 $10.20 16,296.0 +0.37%
Aug 13, 2025 $291.1 $279.1 $11.96 27,057.0 +1.15%
Aug 12, 2025 $288.3 $277.1 $11.20 46,347.0 -0.14%
Aug 11, 2025 $288.5 $274.0 $14.44 24,447.0 +3.31%
Aug 08, 2025 $282.2 $273.4 $8.79 19,286.0 -2.16%
Aug 07, 2025 $295.9 $281.3 $14.61 8,053.0 -3.59%
Aug 06, 2025 $299.3 $289.5 $9.75 27,064.0 -0.03%
Aug 05, 2025 $295.9 $289.5 $6.45 15,519.0 -0.80%
Aug 04, 2025 $305.1 $293.1 $12.01 12,829.0 -1.59%
Aug 01, 2025 $310.4 $297.3 $13.18 14,999.0 -3.03%
Jul 31, 2025 $310.0 $301.4 $8.61 15,108.0 -0.78%
Jul 30, 2025 $316.1 $306.7 $9.34 24,200.0 +0.52%
Jul 29, 2025 $318.0 $305.6 $12.36 34,556.0 -1.52%
Jul 28, 2025 $319.8 $311.2 $8.51 28,160.0 -1.77%
Jul 25, 2025 $320.8 $310.0 $10.78 23,192.0 +1.87%
Jul 24, 2025 $322.4 $312.6 $9.78 18,460.0 -3.39%

Biglari Holdings Inc Stock (BH) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Biglari Holdings Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BH shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Biglari Holdings Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Biglari Holdings Inc Stock (BH) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $318.4 $273.4 $44.97 400,129.0 -0.90%
Jul, 2025 $324.7 $282.4 $42.31 410,991.0 +5.51%
Jun, 2025 $296.4 $245.1 $51.33 517,990.0 +18.24%
May, 2025 $267.0 $225.7 $41.30 650,012.0 +6.11%
Apr, 2025 $238.6 $195.1 $43.53 163,853.0 +7.56%
Mar, 2025 $244.0 $207.0 $37.00 116,580.0 -11.66%
Feb, 2025 $256.1 $225.0 $31.14 64,007.0 +5.65%
Jan, 2025 $269.0 $213.1 $55.90 149,758.0 -8.76%

Biglari Holdings Inc Stock (BH) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $271.4 $208.4 $62.96 327,921.0 +21.66%
Nov, 2024 $217.7 $170.8 $46.84 155,514.0 +23.56%
Oct, 2024 $173.6 $164.6 $8.98 32,729.0 -0.99%
Sep, 2024 $178.9 $159.7 $19.26 53,089.0 -3.90%
Aug, 2024 $200.0 $168.4 $31.58 31,911.0 -10.84%
Jul, 2024 $202.0 $181.3 $20.70 42,465.0 +3.81%
Jun, 2024 $199.9 $180.0 $19.88 52,424.0 -2.82%
May, 2024 $219.0 $192.7 $26.31 56,598.0 +0.95%
Apr, 2024 $207.0 $188.0 $19.00 55,407.0 +3.92%
Mar, 2024 $207.0 $169.0 $37.97 66,411.0 +9.51%
Feb, 2024 $178.0 $145.9 $32.06 43,557.0 +11.99%
Jan, 2024 $170.0 $150.5 $19.50 52,056.0 -6.22%

Biglari Holdings Inc Stock (BH) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $183.5 $144.3 $39.21 60,243.0 +13.11%
Nov, 2023 $159.7 $137.0 $22.67 64,719.0 -1.32%
Oct, 2023 $169.6 $143.5 $26.08 90,101.0 -10.98%
Sep, 2023 $187.9 $164.0 $23.90 54,355.0 -10.75%
Aug, 2023 $205.0 $178.0 $26.98 64,270.0 -8.45%
Jul, 2023 $207.5 $195.0 $12.47 45,388.0 +3.05%
Jun, 2023 $218.5 $187.3 $31.21 79,320.0 -4.31%
May, 2023 $210.3 $171.3 $39.07 61,362.0 +18.95%
Apr, 2023 $176.8 $163.2 $13.65 34,892.0 +2.36%
Mar, 2023 $183.3 $163.1 $20.15 62,285.0 -5.90%
Feb, 2023 $184.2 $161.4 $22.81 48,917.0 +10.26%
Jan, 2023 $166.1 $137.8 $28.26 48,138.0 +17.49%
$332.19
price up icon 4.21%
$177.33
price up icon 1.95%
restaurants DPZ
$450.99
price up icon 0.92%
$45.90
price up icon 1.80%
restaurants QSR
$63.40
price down icon 0.61%
restaurants DRI
$208.58
price up icon 0.99%
Cap:     |  Volume (24h):