Biglari Holdings Inc Cl A (NY:BH-A)

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2026	1978	2029	1926	1939	5,486	-48.01(-2.42%)
Jan 28, 2026	2036	2072	1967	1987	5,205	-62.92(-3.07%)
Jan 27, 2026	2024	2096	2017	2050	3,742	-7.90(-0.38%)
Jan 26, 2026	2448	2451	1957	2058	14,046	-376.26(-15.46%)
Jan 23, 2026	2426	2450	2386	2434	12,774	+20.98(+0.87%)
Jan 22, 2026	2480	2513	2355	2413	16,706	-49.84(-2.02%)
Jan 21, 2026	2350	2468	2283	2463	22,179	+136.69(+5.88%)
Jan 20, 2026	2326	2439	2326	2326	17,302	-52.42(-2.20%)
Jan 16, 2026	2358	2397	2312	2379	13,297	+35.49(+1.51%)
Jan 15, 2026	2300	2350	2267	2343	14,946	+64.44(+2.83%)
Jan 14, 2026	2228	2299	2204	2279	12,290	+50.97(+2.29%)
Jan 13, 2026	2215	2250	2146	2228	24,839	+34.27(+1.56%)
Jan 12, 2026	2160	2209	2112	2194	9,391	+43.55(+2.03%)
Jan 09, 2026	2143	2161	2056	2150	12,417	+29.30(+1.38%)
Jan 08, 2026	1997	2136	1980	2121	14,211	+100.80(+4.99%)
Jan 07, 2026	1961	2042	1923	2020	19,323	+72.62(+3.73%)
Jan 06, 2026	1838	1972	1837	1947	15,604	+108.20(+5.88%)
Jan 05, 2026	1832	1860	1814	1839	22,138	+22.99(+1.27%)
Jan 02, 2026	1761	1817	1742	1816	22,543	+76.04(+4.37%)
Dec 31, 2025	1768	1775	1718	1740	22,738	-30.76(-1.74%)
Dec 30, 2025	1825	1827	1770	1771	22,407	-53.75(-2.95%)
Dec 29, 2025	1850	1862	1801	1825	29,622	-16.45(-0.89%)
Dec 26, 2025	1883	1883	1819	1841	23,472	-35.02(-1.87%)
Dec 24, 2025	1878	1894	1832	1876	11,817	-4.52(-0.24%)
Dec 23, 2025	1793	1898	1770	1881	19,210	+105.04(+5.92%)
Dec 22, 2025	1736	1803	1734	1776	21,743	+23.58(+1.35%)
Dec 19, 2025	1690	1752	1690	1752	26,915	+51.27(+3.01%)
Dec 18, 2025	1655	1713	1646	1701	24,319	+79.29(+4.89%)
Dec 17, 2025	1630	1653	1555	1621	25,642	+2.39(+0.15%)
Dec 16, 2025	1616	1659	1580	1619	28,344	+16.42(+1.02%)
Dec 15, 2025	1720	1720	1603	1603	36,929	-103.64(-6.07%)
Dec 12, 2025	1650	1721	1648	1706	29,330	+52.18(+3.15%)
Dec 11, 2025	1660	1700	1637	1654	38,475	-2.45(-0.15%)
Dec 10, 2025	1655	1668	1616	1656	25,537	+9.01(+0.55%)
Dec 09, 2025	1605	1661	1585	1647	25,144	+47.45(+2.97%)
Dec 08, 2025	1542	1625	1539	1600	42,945	+77.75(+5.11%)
Dec 05, 2025	1576	1599	1522	1522	19,822	-62.74(-3.96%)
Dec 04, 2025	1569	1588	1533	1585	29,662	+2.00(+0.13%)
Dec 03, 2025	1567	1594	1522	1583	29,646	+31.04(+2.00%)
Dec 02, 2025	1530	1562	1509	1552	14,221	+32.03(+2.11%)
Dec 01, 2025	1543	1550	1488	1520	14,442	-5.20(-0.34%)
Nov 28, 2025	1520	1552	1507	1525	1,769	+21.98(+1.46%)
Nov 26, 2025	1513	1540	1503	1503	1,580	+5.73(+0.38%)
Nov 25, 2025	1446	1504	1446	1497	2,739	+50.58(+3.50%)
Nov 24, 2025	1440	1455	1376	1447	6,306	+26.71(+1.88%)
Nov 21, 2025	1424	1459	1418	1420	5,366	+5.42(+0.38%)
Nov 20, 2025	1495	1560	1404	1415	13,495	-75.28(-5.05%)
Nov 19, 2025	1510	1516	1465	1490	8,818	-31.15(-2.05%)
Nov 18, 2025	1500	1546	1489	1521	7,516	+19.40(+1.29%)
Nov 17, 2025	1525	1545	1482	1502	9,312	-23.26(-1.53%)
Nov 14, 2025	1515	1562	1501	1525	7,481	-25.00(-1.61%)
Nov 13, 2025	1514	1564	1507	1550	8,064	+13.37(+0.87%)
Nov 12, 2025	1621	1635	1460	1537	9,974	-71.38(-4.44%)
Nov 11, 2025	1620	1656	1601	1608	7,967	-5.59(-0.35%)
Nov 10, 2025	1778	1778	1614	1614	4,470	-143.39(-8.16%)
Nov 07, 2025	1750	1760	1716	1757	3,947	-2.20(-0.13%)
Nov 06, 2025	1805	1805	1756	1759	3,228	-28.11(-1.57%)
Nov 05, 2025	1775	1816	1766	1787	3,072	+20.08(+1.14%)
Nov 04, 2025	1706	1785	1706	1767	7,918	+42.21(+2.45%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.