5 DAY PERFORMANCE
+0.37%
1 MONTH PERFORMANCE
-13.47%
3 MONTH PERFORMANCE
+32.58%
6 MONTH PERFORMANCE
+30.56%
YEAR-TO-DATE PERFORMANCE
+19.79%
1 YEAR PERFORMANCE
+58.10%
Biglari Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $396.44 | $399.17 (0.69%) | $403.67 | $390.26 | 131.56 K | $1.24 B |
| 02/18/2026 | $415.63 | $397.12 (-4.45%) | $423.77 | $392.72 | 148.20 K | $1.23 B |
| 02/17/2026 | $400.98 | $413.52 (3.13%) | $416.12 | $387.90 | 114.82 K | $1.28 B |
| 02/13/2026 | $391.94 | $396.75 (1.23%) | $404.95 | $384.63 | 78.60 K | $1.23 B |
| 02/12/2026 | $414.11 | $398.65 (-3.73%) | $417.27 | $391.34 | 63.30 K | $1.24 B |
| 02/11/2026 | $409.56 | $412.23 (0.65%) | $419.46 | $401.70 | 48.33 K | $1.28 B |
| 02/10/2026 | $402.13 | $407.56 (1.35%) | $415.10 | $397.99 | 82.60 K | $1.26 B |
| 02/09/2026 | $418.07 | $407.88 (-2.44%) | $419.00 | $399.92 | 90.34 K | $1.27 B |
| 02/06/2026 | $395.18 | $415.90 (5.24%) | $419.54 | $395.18 | 115.90 K | $1.29 B |
| 02/05/2026 | $394.61 | $394.07 (-0.14%) | $408.02 | $391.91 | 102.61 K | $1.22 B |
| 02/04/2026 | $405.23 | $402.74 (-0.61%) | $413.49 | $398.70 | 83.80 K | $1.25 B |
| 02/03/2026 | $385.69 | $406.05 (5.28%) | $409.59 | $378.06 | 87.40 K | $1.26 B |
| 02/02/2026 | $375.73 | $388.98 (3.53%) | $395.67 | $372.54 | 112.30 K | $1.21 B |
| 01/30/2026 | $369.00 | $375.03 (1.63%) | $386.39 | $369.00 | 38.50 K | $1.16 B |
| 01/29/2026 | $386.44 | $371.54 (-3.86%) | $390.68 | $365.35 | 63.30 K | $1.15 B |
| 01/28/2026 | $403.37 | $382.08 (-5.28%) | $408.87 | $381.19 | 61.54 K | $1.19 B |
| 01/27/2026 | $392.85 | $398.36 (1.4%) | $405.36 | $383.86 | 45.90 K | $1.24 B |
| 01/26/2026 | $463.68 | $399.97 (-13.74%) | $464.95 | $377.84 | 74.84 K | $1.24 B |
| 01/23/2026 | $465.36 | $467.14 (0.38%) | $472.97 | $454.79 | 44.50 K | $1.45 B |
| 01/22/2026 | $479.53 | $469.61 (-2.07%) | $483.60 | $463.54 | 59.32 K | $1.46 B |
| 01/21/2026 | $448.50 | $476.92 (6.34%) | $477.00 | $440.85 | 96.04 K | $1.48 B |
| 01/20/2026 | $455.15 | $446.80 (-1.83%) | $465.73 | $443.97 | 51.40 K | $1.39 B |
| 01/16/2026 | $458.43 | $460.20 (0.39%) | $463.13 | $453.29 | 72.83 K | $1.43 B |
| 01/15/2026 | $455.77 | $458.94 (0.7%) | $461.60 | $451.90 | 27.20 K | $1.42 B |
| 01/14/2026 | $438.34 | $452.68 (3.27%) | $452.68 | $435.51 | 84.70 K | $1.40 B |
| 01/13/2026 | $426.28 | $436.98 (2.51%) | $440.82 | $420.03 | 145.65 K | $1.36 B |
| 01/12/2026 | $420.27 | $430.74 (2.49%) | $430.79 | $401.43 | 94.40 K | $1.34 B |
| 01/09/2026 | $407.38 | $420.55 (3.23%) | $424.48 | $398.71 | 74.10 K | $1.30 B |
| 01/08/2026 | $384.37 | $408.15 (6.19%) | $411.09 | $384.37 | 80.85 K | $1.27 B |
| 01/07/2026 | $371.17 | $387.26 (4.33%) | $390.90 | $366.96 | 133.20 K | $1.20 B |
| 01/06/2026 | $353.00 | $372.94 (5.65%) | $376.60 | $346.56 | 66.60 K | $1.16 B |
| 01/05/2026 | $346.90 | $352.21 (1.53%) | $355.02 | $346.90 | 39.70 K | $1.09 B |
| 01/02/2026 | $331.91 | $343.66 (3.54%) | $347.33 | $331.17 | 48.32 K | $1.07 B |
| 12/31/2025 | $340.45 | $332.43 (-2.36%) | $340.45 | $326.06 | 53.60 K | $1.03 B |
| 12/30/2025 | $350.40 | $338.24 (-3.47%) | $350.40 | $337.54 | 56.24 K | $1.05 B |
| 12/29/2025 | $350.76 | $350.78 (0.01%) | $358.56 | $349.39 | 37.90 K | $1.09 B |
| 12/26/2025 | $359.66 | $355.60 (-1.13%) | $364.95 | $352.99 | 27.60 K | $1.10 B |
| 12/24/2025 | $358.05 | $361.39 (0.93%) | $362.98 | $355.13 | 18.30 K | $1.12 B |
| 12/23/2025 | $346.98 | $360.30 (3.84%) | $364.58 | $346.98 | 38.80 K | $1.12 B |
| 12/22/2025 | $349.07 | $353.76 (1.34%) | $357.50 | $347.33 | 53.50 K | $1.10 B |
| 12/19/2025 | $340.40 | $349.24 (2.6%) | $352.20 | $340.40 | 62.20 K | $1.08 B |
| 12/18/2025 | $328.31 | $340.54 (3.73%) | $342.43 | $324.64 | 61.72 K | $1.06 B |
| 12/17/2025 | $321.30 | $323.67 (0.74%) | $329.00 | $314.80 | 64.90 K | $1.00 B |
| 12/16/2025 | $326.05 | $322.69 (-1.03%) | $326.05 | $309.00 | 123.64 K | $1.00 B |
| 12/15/2025 | $330.01 | $324.57 (-1.65%) | $333.30 | $323.38 | 87.00 K | $1.01 B |
| 12/12/2025 | $327.53 | $331.36 (1.17%) | $334.26 | $322.02 | 29.42 K | $1.03 B |
| 12/11/2025 | $325.69 | $328.27 (0.79%) | $331.10 | $322.77 | 48.71 K | $1.02 B |
| 12/10/2025 | $320.77 | $321.87 (0.34%) | $324.80 | $316.33 | 72.60 K | $998.75 M |
| 12/09/2025 | $317.73 | $320.36 (0.83%) | $324.24 | $312.50 | 113.88 K | $994.06 M |
| 12/08/2025 | $316.48 | $316.93 (0.14%) | $324.20 | $310.00 | 127.90 K | $983.42 M |
| 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 |
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.
