Biglari Holdings Inc. (BH-A) NYSE
1,527.59
+18.59(+1.23%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
1,527.59
+18.59(+1.23%)
Currency In USD
If you invested $1000 in Biglari Holdings Inc. (BH-A) since IPO date, it would be worth $1,299.5 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,860.65, while $1000 invested 1 year ago would be worth $1,225.01. This corresponds to total returns of 29.95%, 86.06%, 22.5%, respectively, with annualized returns of 3.29%, 13.21%, 22.5%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| April 14, 2026 | 1,774.01 | 1,797.89 | 1,797.89 | 1,800 | 1,760.5 | 11,875 |
| April 13, 2026 | 1,742.65 | 1,771.99 | 1,771.99 | 1,784.13 | 1,729.23 | 8,157 |
| April 10, 2026 | 1,755.5 | 1,748.76 | 1,748.76 | 1,783 | 1,725 | 6,640 |
| April 09, 2026 | 1,823 | 1,771.96 | 1,771.96 | 1,860 | 1,636.02 | 14,217 |
| April 08, 2026 | 1,855 | 1,843.19 | 1,843.19 | 1,914 | 1,823.31 | 18,307 |
| April 07, 2026 | 1,780 | 1,789.02 | 1,789.02 | 1,815.12 | 1,770.73 | 15,846 |
| April 06, 2026 | 1,800.76 | 1,797.05 | 1,797.05 | 1,805.99 | 1,747.72 | 10,002 |
| April 02, 2026 | 1,757.51 | 1,781.51 | 1,781.51 | 1,800.17 | 1,720.24 | 18,390 |
| April 01, 2026 | 1,751.01 | 1,759.93 | 1,759.93 | 1,780 | 1,713.61 | 16,588 |
| March 31, 2026 | 1,700 | 1,742.69 | 1,742.69 | 1,750.13 | 1,673.28 | 16,099 |
| March 30, 2026 | 1,685.32 | 1,658.03 | 1,658.03 | 1,685.93 | 1,623 | 10,116 |
| March 27, 2026 | 1,657.02 | 1,610.02 | 1,610.02 | 1,684 | 1,607 | 12,762 |
| March 26, 2026 | 1,684.47 | 1,680.82 | 1,680.82 | 1,722 | 1,643.48 | 12,490 |
| March 25, 2026 | 1,725 | 1,672.91 | 1,672.91 | 1,738.84 | 1,648.17 | 15,771 |
| March 24, 2026 | 1,700.97 | 1,706.2 | 1,706.2 | 1,759.37 | 1,695.44 | 13,311 |
| March 23, 2026 | 1,693.01 | 1,724.97 | 1,724.97 | 1,761.05 | 1,685.02 | 21,641 |
| March 20, 2026 | 1,687.15 | 1,676.44 | 1,676.44 | 1,715 | 1,624.79 | 14,822 |
| March 19, 2026 | 1,589 | 1,705.64 | 1,705.64 | 1,728.92 | 1,584 | 15,510 |
| March 18, 2026 | 1,620 | 1,616.73 | 1,616.73 | 1,645.93 | 1,584.51 | 38,046 |
| March 17, 2026 | 1,610.71 | 1,638.81 | 1,638.81 | 1,695 | 1,602.71 | 18,095 |
| March 16, 2026 | 1,603.02 | 1,594.42 | 1,594.42 | 1,635.18 | 1,567.26 | 17,596 |
| March 13, 2026 | 1,651.39 | 1,597.04 | 1,597.04 | 1,654 | 1,586.95 | 13,346 |
| March 12, 2026 | 1,696.84 | 1,636.4 | 1,636.4 | 1,699 | 1,624 | 24,185 |
| March 11, 2026 | 1,712 | 1,697.14 | 1,697.14 | 1,735 | 1,649.38 | 35,409 |
| March 10, 2026 | 1,650.88 | 1,693.33 | 1,693.33 | 1,705 | 1,604 | 17,386 |
| March 09, 2026 | 1,671.96 | 1,663.51 | 1,663.51 | 1,705.14 | 1,588 | 15,751 |