5 DAY PERFORMANCE
+1.34%
1 MONTH PERFORMANCE
-15.91%
3 MONTH PERFORMANCE
-2.31%
6 MONTH PERFORMANCE
+15.32%
YEAR-TO-DATE PERFORMANCE
+19.59%
1 YEAR PERFORMANCE
+32.41%
Biglari Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $308.40 | $304.33 (-1.32%) | $313.42 | $300.96 | 27.20 K | $944.32 M |
| 12/04/2025 | $308.60 | $309.46 (0.28%) | $310.78 | $303.78 | 40.10 K | $960.24 M |
| 12/03/2025 | $303.83 | $308.60 (1.57%) | $308.62 | $295.99 | 78.63 K | $957.57 M |
| 12/02/2025 | $300.08 | $303.99 (1.3%) | $307.90 | $292.13 | 55.10 K | $943.27 M |
| 12/01/2025 | $293.38 | $300.09 (2.29%) | $301.80 | $287.61 | 55.01 K | $931.17 M |
| 11/28/2025 | $301.42 | $293.91 (-2.49%) | $306.88 | $292.54 | 20.64 K | $911.99 M |
| 11/26/2025 | $295.74 | $300.33 (1.55%) | $304.69 | $289.90 | 65.50 K | $931.91 M |
| 11/25/2025 | $291.79 | $294.16 (0.81%) | $302.28 | $288.79 | 111.87 K | $912.77 M |
| 11/24/2025 | $282.00 | $286.96 (1.76%) | $290.03 | $266.53 | 139.32 K | $890.43 M |
| 11/21/2025 | $277.62 | $283.63 (2.16%) | $289.57 | $276.45 | 242.05 K | $880.09 M |
| 11/20/2025 | $304.50 | $273.70 (-10.11%) | $309.31 | $271.30 | 208.10 K | $849.28 M |
| 11/19/2025 | $307.43 | $300.36 (-2.3%) | $310.39 | $296.00 | 189.50 K | $932.01 M |
| 11/18/2025 | $305.00 | $306.68 (0.55%) | $312.45 | $300.02 | 298.83 K | $951.62 M |
| 11/17/2025 | $319.90 | $307.60 (-3.84%) | $323.00 | $299.12 | 100.50 K | $954.47 M |
| 11/14/2025 | $314.96 | $316.80 (0.58%) | $322.90 | $312.42 | 205.70 K | $983.02 M |
| 11/13/2025 | $319.00 | $321.03 (0.64%) | $321.86 | $311.19 | 118.40 K | $996.14 M |
| 11/12/2025 | $329.00 | $318.80 (-3.1%) | $332.86 | $299.00 | 81.60 K | $989.22 M |
| 11/11/2025 | $333.59 | $329.46 (-1.24%) | $343.50 | $328.02 | 134.62 K | $1.02 B |
| 11/10/2025 | $358.98 | $332.78 (-7.3%) | $360.98 | $332.78 | 16.80 K | $1.03 B |
| 11/07/2025 | $365.56 | $360.01 (-1.52%) | $366.60 | $351.15 | 19.70 K | $1.12 B |
| 11/06/2025 | $367.00 | $361.63 (-1.46%) | $369.00 | $360.61 | 21.02 K | $1.12 B |
| 11/05/2025 | $356.50 | $369.38 (3.61%) | $372.44 | $356.50 | 15.94 K | $1.15 B |
| 11/04/2025 | $350.90 | $362.03 (3.17%) | $366.96 | $349.08 | 8.70 K | $1.12 B |
| 11/03/2025 | $365.73 | $355.75 (-2.73%) | $365.73 | $353.07 | 7.62 K | $1.10 B |
| 10/31/2025 | $360.46 | $361.31 (0.24%) | $365.82 | $353.20 | 6.93 K | $1.12 B |
| 10/30/2025 | $362.84 | $362.07 (-0.21%) | $368.58 | $358.12 | 10.20 K | $1.12 B |
| 10/29/2025 | $373.00 | $366.42 (-1.76%) | $374.52 | $361.16 | 9.70 K | $1.14 B |
| 10/28/2025 | $374.00 | $373.00 (-0.27%) | $376.41 | $371.74 | 7.20 K | $1.16 B |
| 10/27/2025 | $373.92 | $373.76 (-0.04%) | $377.10 | $370.01 | 8.84 K | $1.16 B |
| 10/24/2025 | $377.35 | $375.00 (-0.62%) | $381.83 | $373.77 | 6.90 K | $1.16 B |
| 10/23/2025 | $363.43 | $372.81 (2.58%) | $377.13 | $361.13 | 11.50 K | $1.16 B |
| 10/22/2025 | $362.56 | $364.36 (0.5%) | $365.77 | $359.68 | 6.00 K | $1.13 B |
| 10/21/2025 | $367.96 | $362.19 (-1.57%) | $367.96 | $357.10 | 7.15 K | $1.12 B |
| 10/20/2025 | $365.00 | $367.97 (0.81%) | $369.91 | $359.59 | 10.22 K | $1.14 B |
| 10/17/2025 | $357.83 | $360.86 (0.85%) | $362.85 | $350.56 | 13.32 K | $1.12 B |
| 10/16/2025 | $358.47 | $356.16 (-0.64%) | $361.67 | $354.12 | 9.10 K | $1.11 B |
| 10/15/2025 | $357.24 | $359.81 (0.72%) | $360.52 | $355.78 | 12.93 K | $1.12 B |
| 10/14/2025 | $346.50 | $356.82 (2.98%) | $361.06 | $343.45 | 15.00 K | $1.11 B |
| 10/13/2025 | $342.57 | $350.32 (2.26%) | $351.66 | $339.66 | 11.10 K | $1.09 B |
| 10/10/2025 | $343.21 | $338.14 (-1.48%) | $348.63 | $337.02 | 9.50 K | $1.05 B |
| 10/09/2025 | $343.00 | $343.46 (0.13%) | $345.58 | $337.93 | 9.40 K | $1.07 B |
| 10/08/2025 | $345.83 | $343.61 (-0.64%) | $345.83 | $336.80 | 8.92 K | $1.07 B |
| 10/07/2025 | $333.56 | $343.27 (2.91%) | $344.87 | $331.45 | 12.74 K | $1.07 B |
| 10/06/2025 | $333.73 | $336.09 (0.71%) | $336.64 | $329.60 | 19.00 K | $1.04 B |
| 10/03/2025 | $335.73 | $330.69 (-1.5%) | $335.73 | $326.84 | 12.10 K | $1.03 B |
| 10/02/2025 | $323.05 | $333.22 (3.15%) | $334.82 | $319.74 | 11.70 K | $1.03 B |
| 10/01/2025 | $320.45 | $323.07 (0.82%) | $325.85 | $314.59 | 12.71 K | $1.00 B |
| 09/30/2025 | $325.31 | $323.65 (-0.51%) | $325.31 | $317.05 | 9.43 K | $1.00 B |
| 09/29/2025 | $329.00 | $324.44 (-1.39%) | $332.90 | $323.80 | 10.10 K | $1.01 B |
| 09/26/2025 | $322.00 | $327.21 (1.62%) | $327.99 | $318.35 | 12.50 K | $1.02 B |
| 09/25/2025 | $316.31 | $320.90 (1.45%) | $321.67 | $312.13 | 14.65 K | $995.74 M |
| 09/24/2025 | $314.08 | $317.70 (1.15%) | $318.47 | $309.54 | 13.30 K | $985.81 M |
| 09/23/2025 | $316.33 | $313.32 (-0.95%) | $323.63 | $309.02 | 13.92 K | $972.22 M |
| 09/22/2025 | $312.34 | $313.84 (0.48%) | $314.02 | $306.75 | 12.13 K | $973.83 M |
| 09/19/2025 | $310.52 | $312.36 (0.59%) | $313.57 | $307.04 | 35.54 K | $969.24 M |
| 09/18/2025 | $312.87 | $309.81 (-0.98%) | $312.87 | $306.83 | 8.25 K | $961.33 M |
| 09/17/2025 | $307.27 | $309.39 (0.69%) | $315.58 | $307.27 | 10.50 K | $960.02 M |
| 09/16/2025 | $314.42 | $309.72 (-1.49%) | $314.42 | $304.29 | 17.33 K | $961.05 M |
| 09/15/2025 | $303.66 | $313.42 (3.21%) | $314.13 | $301.22 | 17.74 K | $972.53 M |
| 09/12/2025 | $317.43 | $303.94 (-4.25%) | $317.43 | $303.92 | 15.81 K | $943.11 M |
| 09/11/2025 | $306.10 | $317.37 (3.68%) | $318.08 | $302.66 | 15.50 K | $984.79 M |
| 09/10/2025 | $311.25 | $306.38 (-1.56%) | $315.79 | $306.08 | 14.13 K | $950.68 M |
| 09/09/2025 | $314.70 | $311.97 (-0.87%) | $317.15 | $309.91 | 18.03 K | $968.03 M |
| 09/08/2025 | $314.27 | $314.28 (0%) | $317.10 | $309.58 | 20.35 K | $975.20 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.
