MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BH.A — Biglari Holdings Inc. Class A Common Stock
NYSEBiglari Holdings Inc. Class A Common Stock
$1,819.66
+34.17(+1.91%)
- O
- 1,829.82
- H
- 1,829.82
- L
- 1,774.00
- V
- 34.86K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$1,819.66
Period Return+70.51%
Period High$2,513.00
Period Low$1,063.52
Avg Daily Volume15.4K
Total Trading Days365
BH.A — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $1,829.82 | $1,829.82 | $1,774.00 | $1,819.66 | +$34.17 | +1.91% | 34,858 | $1,793.02 | $1,774.00 $1,829.82 |
| Oct 1, 2026 | $1,736.00 | $1,815.25 | $1,716.00 | $1,785.49 | +$49.49 | +2.85% | 42,944 | $1,777.07 | $1,716.00 $1,815.25 |
| Sep 30, 2026 | $1,738.45 | $1,738.45 | $1,674.50 | $1,736.00 | +$41.67 | +2.46% | 30,895 | $1,702.87 | $1,674.50 $1,738.45 |
| Sep 29, 2026 | $1,707.84 | $1,742.17 | $1,678.50 | $1,694.33 | $-11.84 | -0.69% | 36,329 | $1,695.77 | $1,678.50 $1,742.17 |
| Sep 28, 2026 | $1,724.22 | $1,743.50 | $1,689.01 | $1,706.17 | $-18.05 | -1.05% | 33,408 | $1,713.37 | $1,689.01 $1,743.50 |
| Sep 25, 2026 | $1,734.50 | $1,744.50 | $1,699.75 | $1,724.22 | +$2.81 | +0.16% | 40,751 | $1,717.48 | $1,699.75 $1,744.50 |
| Sep 24, 2026 | $1,767.01 | $1,804.58 | $1,718.77 | $1,721.41 | $-27.70 | -1.58% | 50,383 | $1,755.06 | $1,718.77 $1,804.58 |
| Sep 23, 2026 | $1,732.59 | $1,750.01 | $1,685.00 | $1,749.11 | +$6.43 | +0.37% | 42,082 | $1,727.90 | $1,685.00 $1,750.01 |
| Sep 22, 2026 | $1,742.31 | $1,768.00 | $1,710.81 | $1,742.68 | +$24.09 | +1.40% | 42,475 | $1,744.53 | $1,710.81 $1,768.00 |
| Sep 21, 2026 | $1,739.97 | $1,768.30 | $1,683.03 | $1,718.59 | +$10.94 | +0.64% | 37,358 | $1,704.53 | $1,683.03 $1,768.30 |
| Sep 18, 2026 | $1,734.03 | $1,741.00 | $1,686.50 | $1,707.65 | $-38.09 | -2.18% | 40,896 | $1,711.42 | $1,686.50 $1,741.00 |
| Sep 17, 2026 | $1,779.43 | $1,787.01 | $1,714.00 | $1,745.74 | $-20.27 | -1.15% | 42,337 | $1,746.58 | $1,714.00 $1,787.01 |
| Sep 16, 2026 | $1,749.62 | $1,793.00 | $1,746.62 | $1,766.01 | $-2.60 | -0.15% | 40,865 | $1,767.24 | $1,746.62 $1,793.00 |
| Sep 15, 2026 | $1,813.47 | $1,835.69 | $1,692.50 | $1,768.61 | $-54.08 | -2.97% | 30,562 | $1,745.68 | $1,692.50 $1,835.69 |
| Sep 14, 2026 | $1,820.00 | $1,886.50 | $1,819.00 | $1,822.69 | $-23.49 | -1.27% | 23,482 | $1,862.33 | $1,819.00 $1,886.50 |
| Sep 11, 2026 | $1,805.00 | $1,848.00 | $1,783.00 | $1,846.18 | +$54.12 | +3.02% | 25,121 | $1,813.73 | $1,783.00 $1,848.00 |
| Sep 10, 2026 | $1,794.92 | $1,805.44 | $1,772.50 | $1,792.06 | $-16.68 | -0.92% | 21,568 | $1,786.41 | $1,772.50 $1,805.44 |
| Sep 9, 2026 | $1,767.20 | $1,819.50 | $1,730.59 | $1,808.74 | +$31.56 | +1.78% | 17,755 | $1,780.22 | $1,730.59 $1,819.50 |
| Sep 8, 2026 | $1,952.21 | $1,969.99 | $1,763.44 | $1,777.18 | $-151.03 | -7.83% | 19,962 | $1,906.48 | $1,763.44 $1,969.99 |
| Sep 4, 2026 | $1,918.00 | $1,970.33 | $1,905.00 | $1,928.21 | $-14.93 | -0.77% | 19,783 | $1,936.29 | $1,905.00 $1,970.33 |
| Sep 3, 2026 | $1,999.00 | $1,999.95 | $1,943.14 | $1,943.14 | $-29.25 | -1.48% | 13,477 | $1,973.72 | $1,943.14 $1,999.95 |
| Sep 2, 2026 | $1,975.00 | $1,996.83 | $1,943.60 | $1,972.39 | $-0.05 | +0.00% | 15,726 | $1,973.87 | $1,943.60 $1,996.83 |
| Sep 1, 2026 | $1,968.68 | $1,978.74 | $1,922.50 | $1,972.44 | +$15.11 | +0.77% | 23,013 | $1,944.87 | $1,922.50 $1,978.74 |
| Aug 31, 2026 | $1,906.00 | $1,981.07 | $1,906.00 | $1,957.33 | +$51.65 | +2.71% | 15,003 | $1,947.05 | $1,906.00 $1,981.07 |
| Aug 28, 2026 | $1,938.75 | $1,959.50 | $1,876.50 | $1,905.68 | $-15.41 | -0.80% | 29,315 | $1,905.56 | $1,876.50 $1,959.50 |
| Aug 27, 2026 | $1,945.00 | $1,974.00 | $1,921.09 | $1,921.09 | $-33.52 | -1.71% | 24,609 | $1,951.33 | $1,921.09 $1,974.00 |
| Aug 26, 2026 | $1,944.09 | $1,979.51 | $1,915.78 | $1,954.61 | +$7.38 | +0.38% | 14,586 | $1,940.20 | $1,915.78 $1,979.51 |
| Aug 25, 2026 | $1,931.83 | $1,963.50 | $1,909.15 | $1,947.23 | +$14.74 | +0.76% | 14,157 | $1,934.58 | $1,909.15 $1,963.50 |
| Aug 24, 2026 | $1,987.00 | $1,999.99 | $1,922.63 | $1,932.49 | $-19.36 | -0.99% | 12,569 | $1,956.51 | $1,922.63 $1,999.99 |
| Aug 21, 2026 | $2,001.00 | $2,010.76 | $1,916.95 | $1,951.85 | $-36.57 | -1.84% | 8,987 | $1,957.62 | $1,916.95 $2,010.76 |