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 — Biglari Holdings Inc. Class B Common Stock
NYSEBiglari Holdings Inc. Class B Common Stock
$363.76
+6.57(+1.84%)
- O
- 362.00
- H
- 364.42
- L
- 356.48
- V
- 44.65K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$363.76
Period Return+65.64%
Period High$483.60
Period Low$217.64
Avg Daily Volume74.8K
Total Trading Days365
BH — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $362.00 | $364.42 | $356.48 | $363.76 | +$6.57 | +1.84% | 44,654 | $360.37 | $356.48 $364.42 |
| Oct 1, 2026 | $340.11 | $362.37 | $338.94 | $357.19 | +$13.33 | +3.88% | 70,149 | $352.05 | $338.94 $362.37 |
| Sep 30, 2026 | $338.09 | $344.88 | $337.00 | $343.86 | +$4.23 | +1.25% | 71,739 | $340.55 | $337.00 $344.88 |
| Sep 29, 2026 | $342.05 | $346.50 | $338.60 | $339.63 | $-2.43 | -0.71% | 54,636 | $341.18 | $338.60 $346.50 |
| Sep 28, 2026 | $340.12 | $350.76 | $340.12 | $342.06 | $-2.75 | -0.80% | 56,892 | $345.33 | $340.12 $350.76 |
| Sep 25, 2026 | $347.98 | $350.73 | $340.05 | $344.81 | $-3.80 | -1.09% | 64,030 | $345.03 | $340.05 $350.73 |
| Sep 24, 2026 | $343.36 | $353.29 | $343.36 | $348.61 | +$1.65 | +0.48% | 80,730 | $349.03 | $343.36 $353.29 |
| Sep 23, 2026 | $345.18 | $349.63 | $338.92 | $346.96 | +$0.66 | +0.19% | 92,177 | $344.76 | $338.92 $349.63 |
| Sep 22, 2026 | $341.22 | $354.21 | $341.22 | $346.30 | +$3.17 | +0.92% | 86,993 | $347.31 | $341.22 $354.21 |
| Sep 21, 2026 | $349.09 | $349.19 | $336.41 | $343.13 | $-2.21 | -0.64% | 116,857 | $343.19 | $336.41 $349.19 |
| Sep 18, 2026 | $353.61 | $353.61 | $341.35 | $345.34 | $-7.59 | -2.15% | 115,379 | $346.05 | $341.35 $353.61 |
| Sep 17, 2026 | $361.47 | $361.47 | $342.48 | $352.93 | $-2.79 | -0.78% | 176,251 | $351.66 | $342.48 $361.47 |
| Sep 16, 2026 | $346.85 | $358.53 | $346.85 | $355.72 | +$9.10 | +2.63% | 325,337 | $354.40 | $346.85 $358.53 |
| Sep 15, 2026 | $364.33 | $364.35 | $339.57 | $346.62 | $-18.33 | -5.02% | 137,958 | $350.97 | $339.57 $364.35 |
| Sep 14, 2026 | $375.00 | $386.02 | $364.71 | $364.95 | $-7.72 | -2.07% | 149,843 | $374.87 | $364.71 $386.02 |
| Sep 11, 2026 | $367.69 | $373.58 | $359.23 | $372.67 | +$8.58 | +2.36% | 98,994 | $368.06 | $359.23 $373.58 |
| Sep 10, 2026 | $362.07 | $368.37 | $354.01 | $364.09 | $-0.33 | -0.09% | 259,648 | $361.36 | $354.01 $368.37 |
| Sep 9, 2026 | $355.00 | $372.32 | $350.58 | $364.42 | +$5.84 | +1.63% | 284,601 | $360.59 | $350.58 $372.32 |
| Sep 8, 2026 | $413.36 | $413.36 | $357.60 | $358.58 | $-25.17 | -6.56% | 76,337 | $373.72 | $357.60 $413.36 |
| Sep 4, 2026 | $384.16 | $388.11 | $377.64 | $383.75 | $-1.78 | -0.46% | 88,203 | $383.02 | $377.64 $388.11 |
| Sep 3, 2026 | $397.01 | $400.00 | $384.37 | $385.53 | $-8.46 | -2.15% | 105,402 | $394.20 | $384.37 $400.00 |
| Sep 2, 2026 | $387.92 | $400.53 | $385.92 | $393.99 | +$3.98 | +1.02% | 443,222 | $393.91 | $385.92 $400.53 |
| Sep 1, 2026 | $390.00 | $391.22 | $377.50 | $390.01 | +$1.53 | +0.39% | 292,535 | $384.12 | $377.50 $391.22 |
| Aug 31, 2026 | $375.03 | $395.51 | $375.03 | $388.48 | +$11.51 | +3.05% | 157,332 | $387.83 | $375.03 $395.51 |
| Aug 28, 2026 | $380.66 | $386.25 | $370.31 | $376.97 | $-2.15 | -0.57% | 62,774 | $376.66 | $370.31 $386.25 |
| Aug 27, 2026 | $386.66 | $386.92 | $375.48 | $379.12 | $-3.95 | -1.03% | 102,478 | $381.39 | $375.48 $386.92 |
| Aug 26, 2026 | $378.09 | $386.77 | $376.99 | $383.07 | +$3.37 | +0.89% | 66,450 | $381.48 | $376.99 $386.77 |
| Aug 25, 2026 | $380.97 | $383.91 | $372.38 | $379.70 | +$1.66 | +0.44% | 47,895 | $378.49 | $372.38 $383.91 |
| Aug 24, 2026 | $394.11 | $394.11 | $376.06 | $378.04 | $-10.81 | -2.78% | 48,004 | $383.46 | $376.06 $394.11 |
| Aug 21, 2026 | $393.00 | $394.45 | $376.38 | $388.85 | $-2.05 | -0.52% | 119,807 | $386.35 | $376.38 $394.45 |