Stock listing
NYSE:BH Biglari Holdings Inc. Stock
Home listing (NYSE) of Biglari Holdings Inc.
Follow Biglari Holdings Inc. into a list and get an email when it puts out news.
Share price · NYSE:BH
$395.33 USD -18.96 (-4.6%)
Close on Oct 22, 2026
- Day range
- $394.13 – $416.72 USDOct 22, 2026
- Volume
- 107,189 sharesOct 22, 2026
- Market cap
- $1.26B USDAt the close on Oct 22, 2026 · price × 3.18M shares outstanding
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NYSE:BH · Home | $395.33 USD | -18.96 (-4.6%) | 107,189 | $416.36 | $416.72 | $394.13 | $414.29 | Close on Oct 22, 2026 |
| NYSE:BH.A | $1,917.20 USD | -132.36 (-6.5%) | 29,320 | $2,035.89 | $2,087.39 | $1,914.62 | $2,049.56 | Close on Oct 22, 2026 |
| Frankfurt:SQ7A | €1,740.00 EUR | -90.00 (-4.9%) | — | €1,660.00 | €1,740.00 | €1,660.00 | €1,830.00 | Close on Oct 22, 2026 |
| Frankfurt:SQ7B | €344.00 EUR | -30.00 (-8.0%) | — | €344.00 | €344.00 | €344.00 | €374.00 | Close on Oct 22, 2026 |
Daily closes
Last 3 months, Jul 22, 2026 – Oct 22, 2026 · NYSE:BH · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $395.33 | -18.96 | -4.6% | $416.36 | $416.72 | $394.13 | 107,189 | |
| $414.29 | -27.92 | -6.3% | $443.00 | $449.90 | $412.34 | 144,084 | |
| $442.21 | -7.57 | -1.7% | $453.81 | $459.89 | $441.48 | 122,299 | |
| $449.78 | +15.74 | +3.6% | $436.12 | $460.72 | $431.22 | 64,237 | |
| $434.04 | +8.87 | +2.1% | $423.00 | $434.69 | $423.00 | 72,907 | |
| $425.17 | +24.14 | +6.0% | $405.46 | $428.97 | $405.46 | 77,719 | |
| $401.03 | +12.98 | +3.3% | $388.20 | $408.00 | $388.00 | 116,800 | |
| $388.05 | +22.51 | +6.2% | $368.00 | $390.43 | $366.26 | 94,384 | |
| $365.54 | +1.73 | +0.5% | $364.87 | $366.98 | $360.01 | 135,600 | |
| $363.81 | -3.89 | -1.1% | $368.00 | $368.59 | $360.08 | 57,100 | |
| $367.70 | -1.20 | -0.3% | $367.56 | $372.69 | $365.15 | 51,400 | |
| $368.90 | -0.97 | -0.3% | $365.00 | $371.24 | $361.56 | 117,200 | |
| $369.87 | +5.47 | +1.5% | $368.62 | $374.50 | $364.36 | 72,000 | |
| $364.40 | +0.64 | +0.2% | $366.37 | $375.01 | $364.10 | 60,800 | |
| $363.76 | +6.57 | +1.8% | $362.00 | $364.42 | $356.48 | 44,700 | |
| $357.19 | +13.33 | +3.9% | $340.11 | $362.37 | $338.94 | 70,100 | |
| $343.86 | +4.23 | +1.2% | $338.09 | $344.88 | $337.00 | 70,700 | |
| $339.63 | -2.43 | -0.7% | $342.05 | $346.50 | $338.60 | 54,200 | |
| $342.06 | -2.75 | -0.8% | $340.12 | $350.76 | $340.12 | 56,500 | |
| $344.81 | -3.80 | -1.1% | $347.98 | $350.73 | $340.05 | 64,000 | |
| $348.61 | +1.65 | +0.5% | $343.36 | $353.29 | $343.36 | 80,700 | |
| $346.96 | +0.66 | +0.2% | $345.18 | $349.63 | $338.92 | 92,200 | |
| $346.30 | +3.17 | +0.9% | $341.22 | $354.21 | $341.22 | 86,992 | |
| $343.13 | -2.21 | -0.6% | $349.09 | $349.19 | $336.41 | 116,856 | |
| $345.34 | -7.59 | -2.2% | $353.61 | $353.61 | $341.35 | 115,400 | |
| $352.93 | -2.79 | -0.8% | $361.47 | $361.47 | $342.48 | 176,200 | |
| $355.72 | +9.10 | +2.6% | $346.85 | $358.53 | $346.85 | 325,300 | |
| $346.62 | -18.33 | -5.0% | $364.33 | $364.35 | $339.57 | 141,087 | |
| $364.95 | -7.72 | -2.1% | $375.00 | $386.02 | $364.71 | 149,888 | |
| $372.67 | +8.58 | +2.4% | $367.69 | $373.58 | $359.23 | 99,000 | |
| $364.09 | -0.33 | -0.1% | $362.07 | $368.37 | $354.01 | 259,600 | |
| $364.42 | +5.84 | +1.6% | $355.00 | $372.32 | $350.58 | 284,100 | |
| $358.58 | -25.17 | -6.6% | $413.36 | $413.36 | $357.60 | 76,300 | |
| $383.75 | -1.78 | -0.5% | $384.16 | $388.11 | $377.64 | 88,200 | |
| $385.53 | -8.46 | -2.1% | $397.01 | $400.00 | $384.37 | 105,400 | |
| $393.99 | +3.98 | +1.0% | $387.92 | $400.53 | $385.92 | 443,778 | |
| $390.01 | +1.53 | +0.4% | $390.00 | $391.22 | $377.50 | 292,534 | |
| $388.48 | +11.51 | +3.1% | $375.03 | $395.51 | $375.03 | 157,332 | |
| $376.97 | -2.15 | -0.6% | $380.66 | $386.25 | $370.31 | 62,700 | |
| $379.12 | -3.95 | -1.0% | $386.66 | $386.92 | $375.48 | 102,400 | |
| $383.07 | +3.37 | +0.9% | $378.09 | $386.77 | $376.99 | 65,700 | |
| $379.70 | +1.66 | +0.4% | $380.97 | $383.91 | $372.38 | 47,895 | |
| $378.04 | -10.81 | -2.8% | $394.11 | $394.11 | $376.06 | 48,003 | |
| $388.85 | -2.05 | -0.5% | $393.00 | $394.45 | $376.38 | 119,200 | |
| $390.90 | +0.70 | +0.2% | $387.63 | $398.61 | $381.90 | 106,100 | |
| $390.20 | +6.90 | +1.8% | $389.05 | $394.76 | $380.00 | 308,100 | |
| $383.30 | -8.00 | -2.0% | $392.91 | $400.00 | $381.09 | 399,712 | |
| $391.30 | +6.27 | +1.6% | $385.81 | $398.87 | $375.49 | 344,958 | |
| $385.03 | -3.13 | -0.8% | $388.55 | $398.00 | $380.50 | 103,900 | |
| $388.16 | -2.80 | -0.7% | $395.00 | $398.19 | $386.06 | 98,400 | |
| $390.96 | +8.12 | +2.1% | $384.97 | $393.83 | $376.50 | 161,400 | |
| $382.84 | -2.78 | -0.7% | $390.51 | $401.88 | $378.62 | 279,400 | |
| $385.62 | -0.93 | -0.2% | $382.76 | $390.15 | $376.86 | 244,000 | |
| $386.55 | -3.68 | -0.9% | $384.22 | $387.65 | $369.08 | 117,000 | |
| $390.23 | -7.76 | -1.9% | $403.96 | $408.26 | $384.90 | 252,600 | |
| $397.99 | +4.95 | +1.3% | $387.96 | $400.88 | $383.75 | 120,400 | |
| $393.04 | +1.29 | +0.3% | $388.86 | $399.57 | $386.00 | 188,300 | |
| $391.75 | -5.74 | -1.4% | $403.40 | $409.09 | $390.48 | 258,600 | |
| $397.49 | -1.53 | -0.4% | $398.49 | $398.49 | $377.33 | 198,900 | |
| $399.02 | +16.51 | +4.3% | $380.53 | $400.64 | $375.05 | 136,200 | |
| $382.51 | +6.08 | +1.6% | $359.35 | $400.00 | $359.35 | 374,700 | |
| $376.43 | +2.97 | +0.8% | $379.24 | $380.86 | $363.87 | 280,500 | |
| $373.46 | -7.93 | -2.1% | $379.28 | $391.93 | $364.19 | 238,300 | |
| $381.39 | -1.93 | -0.5% | $387.91 | $404.65 | $379.79 | 316,900 | |
| $383.32 | +10.03 | +2.7% | $365.46 | $383.83 | $362.80 | 104,600 | |
| $373.29 | -20.28 | -5.2% | $386.42 | $388.17 | $365.96 | 152,800 |
- Ticker
- NYSE:BH
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Conglomerates
- Exchange
- NYSE
- Currency
- USD
What changed lately
Latest news release · Aug 7, 2026
Biglari Holdings Inc. news release
Latest news
Biglari Holdings Inc. news release
Aug 7, 2026
Closed $385.62 (-0.2%) on Aug 10, 2026
Decks
Proxy Contest (March 2015)
Proxy contest · 18 slides · Mar 20, 2015
Proxy Contest (March 2015)
Proxy contest · 60 slides · Mar 17, 2015
Proxy Contest (March 2015)
Proxy contest · 100 slides · Mar 16, 2015
Steak & Shake — Proxy Contest (February 2008)
Proxy contest · 27 slides · Feb 21, 2008
Biglari Holdings Inc. on 6ix
- Sector
- Industrials
- Industry
- Conglomerates
- News releases
- 4 in the last 12 months · 5 in all · newest Aug 7, 2026 · oldest 2025
- Decks
- 5 decks · latest Mar 20, 2015
Where Biglari Holdings Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NYSE:BH · Home listing · This page | NYSE | United States | USD |
| NYSE:BH.A | NYSE | United States | USD |
| LS Exchange:A2JK8K | LS Exchange | Germany | EUR |
| Lang & Schwarz:A2JK8L | Lang & Schwarz | Germany | EUR |
| LS Exchange:A2JK8L | LS Exchange | Germany | EUR |
| Lang & Schwarz:A2JK8K | Lang & Schwarz | Germany | EUR |
| BOATS:BH | BOATS | United States | USD |
| BOATS:BH.A | BOATS | United States | USD |
| gettex:SQ7B | gettex | Germany | EUR |
| Dusseldorf:SQ7A | Dusseldorf | Germany | EUR |
| Dusseldorf:SQ7B | Dusseldorf | Germany | EUR |
| Frankfurt:SQ7A | Frankfurt | Germany | EUR |
| Frankfurt:SQ7B | Frankfurt | Germany | EUR |
| Tradegate:SQ7A | Tradegate | Germany | EUR |
Log in to ask 6ix AI your own questions about Biglari Holdings Inc.