Biglari Holdings Inc. (BH-A) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Biglari Holdings Inc. (BH-A) since IPO date, it would be worth $1,654.73 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,459.13, while $1000 invested 1 year ago would be worth $1,372.76. This corresponds to total returns of 65.47%, 145.91%, 37.28%, respectively, with annualized returns of 6.33%, 19.71%, 37.28%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 2,035.27 | 1,902.9 | 1,902.9 | 2,092 | 1,865.93 | 23,374 |
| July 09, 2026 | 2,068.97 | 2,051.5 | 2,051.5 | 2,136.59 | 2,013.41 | 21,442 |
| July 08, 2026 | 2,099.06 | 2,034.97 | 2,034.97 | 2,099.06 | 1,993 | 21,162 |
| July 07, 2026 | 2,154.88 | 2,074.61 | 2,074.61 | 2,179.98 | 2,038.01 | 18,460 |
| July 06, 2026 | 2,145 | 2,128.42 | 2,128.42 | 2,198 | 2,095.66 | 13,614 |
| July 02, 2026 | 2,151.89 | 2,128.99 | 2,128.99 | 2,157 | 1,975.61 | 10,279 |
| July 01, 2026 | 2,126 | 2,133.53 | 2,133.53 | 2,188 | 2,073.19 | 20,428 |
| June 30, 2026 | 2,140.83 | 2,104.68 | 2,104.68 | 2,174.09 | 2,035.86 | 4,807 |
| June 29, 2026 | 2,027.45 | 2,157.1 | 2,157.1 | 2,183.96 | 1,975 | 7,905 |
| June 26, 2026 | 1,889 | 1,997.49 | 1,997.49 | 2,018 | 1,866.75 | 18,639 |
| June 25, 2026 | 1,837.97 | 1,876.54 | 1,876.54 | 1,904.15 | 1,791.6 | 21,313 |
| June 24, 2026 | 1,789.49 | 1,811.79 | 1,811.79 | 1,830.58 | 1,773.01 | 20,502 |
| June 23, 2026 | 1,717 | 1,763.04 | 1,763.04 | 1,786.59 | 1,716.5 | 24,211 |
| June 22, 2026 | 1,702.78 | 1,731.97 | 1,731.97 | 1,743.23 | 1,677.83 | 22,259 |
| June 18, 2026 | 1,746.01 | 1,720.64 | 1,720.64 | 1,803.97 | 1,675.01 | 16,224 |
| June 17, 2026 | 1,746.55 | 1,743.22 | 1,743.22 | 1,785.99 | 1,712.7 | 22,642 |
| June 16, 2026 | 1,790 | 1,772.47 | 1,772.47 | 1,807.01 | 1,749.4 | 12,650 |
| June 15, 2026 | 1,807 | 1,794.97 | 1,794.97 | 1,867.8 | 1,691.01 | 12,137 |
| June 12, 2026 | 1,814.99 | 1,781.6 | 1,781.6 | 1,834 | 1,767.32 | 17,057 |
| June 11, 2026 | 1,630.2 | 1,796.66 | 1,796.66 | 1,796.66 | 1,620 | 14,944 |
| June 10, 2026 | 1,638 | 1,643.62 | 1,643.62 | 1,685.2 | 1,611 | 24,240 |
| June 09, 2026 | 1,599.75 | 1,640.74 | 1,640.74 | 1,647 | 1,555 | 22,974 |
| June 08, 2026 | 1,567.29 | 1,577.75 | 1,577.75 | 1,622.49 | 1,565 | 23,050 |
| June 05, 2026 | 1,550.7 | 1,584.55 | 1,584.55 | 1,590.48 | 1,510 | 13,800 |
| June 04, 2026 | 1,553.57 | 1,536.02 | 1,536.02 | 1,589.89 | 1,479 | 16,340 |
| June 03, 2026 | 1,525.59 | 1,542.57 | 1,542.57 | 1,559.5 | 1,489 | 17,842 |
| June 02, 2026 | 1,490 | 1,527.59 | 1,527.59 | 1,527.77 | 1,452 | 18,946 |
| June 01, 2026 | 1,497.8 | 1,509 | 1,509 | 1,549.7 | 1,460 | 21,135 |
| May 29, 2026 | 1,480.2 | 1,489.6 | 1,489.6 | 1,549.24 | 1,457.48 | 18,130 |
| May 28, 2026 | 1,438 | 1,464.15 | 1,464.15 | 1,469.97 | 1,382.75 | 9,184 |
| May 27, 2026 | 1,463.34 | 1,458.2 | 1,458.2 | 1,511 | 1,428.1 | 23,557 |
| May 26, 2026 | 1,467.97 | 1,448.72 | 1,448.72 | 1,467.97 | 1,410 | 15,794 |
| May 22, 2026 | 1,444.7 | 1,446.28 | 1,446.28 | 1,467.99 | 1,381.84 | 19,418 |
| May 21, 2026 | 1,354.03 | 1,453.34 | 1,453.34 | 1,453.34 | 1,327 | 25,099 |
| May 20, 2026 | 1,426.1 | 1,374.65 | 1,374.65 | 1,437.5 | 1,355 | 25,030 |
| May 19, 2026 | 1,423.67 | 1,422.56 | 1,422.56 | 1,446.62 | 1,393 | 22,720 |
| May 18, 2026 | 1,386.45 | 1,437.17 | 1,437.17 | 1,442.85 | 1,373 | 21,558 |
| May 15, 2026 | 1,361.2 | 1,398.01 | 1,398.01 | 1,439.66 | 1,361.2 | 26,247 |
| May 14, 2026 | 1,367 | 1,353.93 | 1,353.93 | 1,388 | 1,280.68 | 19,871 |
| May 13, 2026 | 1,331.12 | 1,349.92 | 1,349.92 | 1,398.33 | 1,321.73 | 18,650 |
| May 12, 2026 | 1,329.52 | 1,346.96 | 1,346.96 | 1,370.28 | 1,283.01 | 11,154 |
| May 11, 2026 | 1,566 | 1,333.84 | 1,333.84 | 1,583 | 1,238 | 18,536 |
| May 08, 2026 | 1,610.04 | 1,603.77 | 1,603.77 | 1,627.11 | 1,562 | 27,089 |
| May 07, 2026 | 1,574.8 | 1,592.36 | 1,592.36 | 1,601 | 1,537.35 | 23,217 |
| May 06, 2026 | 1,538.71 | 1,583.35 | 1,583.35 | 1,597.21 | 1,531.39 | 21,506 |
| May 05, 2026 | 1,528.13 | 1,538.4 | 1,538.4 | 1,553.11 | 1,513 | 31,267 |
| May 04, 2026 | 1,546 | 1,530.68 | 1,530.68 | 1,546 | 1,465 | 28,722 |
| May 01, 2026 | 1,651 | 1,545.39 | 1,545.39 | 1,651 | 1,511.7 | 24,645 |
| April 30, 2026 | 1,588.39 | 1,630.19 | 1,630.19 | 1,650 | 1,575 | 18,591 |
| April 29, 2026 | 1,640.01 | 1,577.98 | 1,577.98 | 1,650 | 1,556.65 | 28,653 |
| April 28, 2026 | 1,678.97 | 1,656.55 | 1,656.55 | 1,678.97 | 1,630 | 30,448 |
| April 27, 2026 | 1,662.21 | 1,659.5 | 1,659.5 | 1,699 | 1,641 | 20,324 |
| April 24, 2026 | 1,672.1 | 1,683.78 | 1,683.78 | 1,703.05 | 1,630.25 | 22,455 |
| April 23, 2026 | 1,635 | 1,673.01 | 1,673.01 | 1,677 | 1,613 | 19,671 |
| April 22, 2026 | 1,618 | 1,653.86 | 1,653.86 | 1,677.04 | 1,603 | 15,404 |
| April 21, 2026 | 1,572.09 | 1,629.6 | 1,629.6 | 1,629.6 | 1,553.65 | 16,990 |
| April 20, 2026 | 1,660.12 | 1,563.88 | 1,563.88 | 1,675 | 1,550.62 | 21,585 |
| April 17, 2026 | 1,715 | 1,681.57 | 1,681.57 | 1,770.89 | 1,673.5 | 17,994 |
| April 16, 2026 | 1,790.85 | 1,695.26 | 1,695.26 | 1,790.85 | 1,688.8 | 15,138 |
| April 15, 2026 | 1,789.12 | 1,768.85 | 1,768.85 | 1,812.98 | 1,758.89 | 19,416 |