Biglari Holdings Inc. (BH-A) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
BH-A Historical Return
If you invested $1000 in Biglari Holdings Inc. (BH-A) since IPO date, it would be worth $1,509.16 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,306.96, while $1000 invested 1 year ago would be worth $1,154.51. This corresponds to total returns of 50.92%, 130.7%, 15.45%, respectively, with annualized returns of 4.94%, 18.19%, 15.45%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
BH-A Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 1,688.13 | 1,774.05 | 1,774.05 | 1,778.26 | 1,650.82 | 12,762 |
| November 10, 2026 | 1,719.96 | 1,688.84 | 1,688.84 | 1,818 | 1,688.84 | 15,682 |
| November 09, 2026 | 1,586.67 | 1,806.75 | 1,806.75 | 1,807.58 | 1,568 | 19,590 |
| November 06, 2026 | 1,606 | 1,573.88 | 1,573.88 | 1,668 | 1,573.72 | 15,635 |
| November 05, 2026 | 1,813.82 | 1,608.2 | 1,608.2 | 1,814.99 | 1,599.88 | 22,956 |
| November 04, 2026 | 1,830.5 | 1,784 | 1,784 | 1,836.22 | 1,766.77 | 15,742 |
| November 03, 2026 | 1,931.67 | 1,787.91 | 1,787.91 | 1,957.23 | 1,787.91 | 23,765 |
| November 02, 2026 | 1,912.59 | 1,913.73 | 1,913.73 | 1,949 | 1,884.27 | 33,449 |
| October 30, 2026 | 1,890.83 | 1,906.49 | 1,906.49 | 1,954 | 1,868.83 | 30,745 |
| October 29, 2026 | 1,906 | 1,894.15 | 1,894.15 | 1,919.25 | 1,867.7 | 19,232 |
| October 28, 2026 | 1,867.51 | 1,887.61 | 1,887.61 | 1,907.42 | 1,819.42 | 20,938 |
| October 27, 2026 | 1,896.53 | 1,868.42 | 1,868.42 | 1,922.64 | 1,849 | 38,306 |
| October 26, 2026 | 1,934.21 | 1,884.64 | 1,884.64 | 1,968.25 | 1,874 | 27,892 |
| October 23, 2026 | 1,910 | 1,909.27 | 1,909.27 | 1,921.43 | 1,877.25 | 37,238 |
| October 22, 2026 | 2,035.89 | 1,917.2 | 1,917.2 | 2,087.39 | 1,914.62 | 29,322 |
| October 21, 2026 | 2,136.13 | 2,049.56 | 2,049.56 | 2,151.85 | 2,039.43 | 46,881 |
| October 20, 2026 | 2,209.64 | 2,141.92 | 2,141.92 | 2,228.47 | 2,124.43 | 40,800 |
| October 19, 2026 | 2,110 | 2,182.34 | 2,182.34 | 2,189.5 | 2,075.53 | 27,343 |
| October 16, 2026 | 2,032.94 | 2,105.32 | 2,105.32 | 2,105.32 | 2,019.75 | 29,628 |
| October 15, 2026 | 1,933.92 | 2,030.98 | 2,030.98 | 2,036.88 | 1,926.86 | 34,431 |
| October 14, 2026 | 1,886.77 | 1,903.94 | 1,903.94 | 1,936.54 | 1,879.76 | 42,580 |
| October 13, 2026 | 1,815.73 | 1,898.77 | 1,898.77 | 1,916.75 | 1,799.23 | 34,051 |
| October 12, 2026 | 1,813.63 | 1,808.58 | 1,808.58 | 1,821 | 1,778.5 | 28,975 |
| October 09, 2026 | 1,809.86 | 1,799.11 | 1,799.11 | 1,816.31 | 1,768.57 | 40,412 |
| October 08, 2026 | 1,828 | 1,807.57 | 1,807.57 | 1,854.99 | 1,801 | 56,463 |
| October 07, 2026 | 1,837 | 1,823.62 | 1,823.62 | 1,856 | 1,800.53 | 44,293 |
| October 06, 2026 | 1,833.23 | 1,841.31 | 1,841.31 | 1,872 | 1,818.28 | 34,931 |
| October 05, 2026 | 1,832 | 1,821.48 | 1,821.48 | 1,856.53 | 1,809.66 | 33,144 |
| October 02, 2026 | 1,829.82 | 1,819.66 | 1,819.66 | 1,829.82 | 1,774 | 34,860 |
| October 01, 2026 | 1,736 | 1,785.49 | 1,785.49 | 1,815.25 | 1,716 | 42,543 |
| September 30, 2026 | 1,738.45 | 1,736 | 1,736 | 1,738.45 | 1,674.5 | 30,894 |
| September 29, 2026 | 1,707.84 | 1,694.33 | 1,694.33 | 1,742.17 | 1,678.5 | 36,327 |
| September 28, 2026 | 1,724.22 | 1,706.17 | 1,706.17 | 1,743.5 | 1,689.01 | 33,407 |
| September 25, 2026 | 1,734.5 | 1,724.22 | 1,724.22 | 1,744.5 | 1,699.75 | 40,749 |
| September 24, 2026 | 1,767.01 | 1,721.41 | 1,721.41 | 1,804.58 | 1,718.77 | 50,382 |
| September 23, 2026 | 1,732.59 | 1,749.11 | 1,749.11 | 1,750.01 | 1,685 | 42,081 |
| September 22, 2026 | 1,742.31 | 1,742.68 | 1,742.68 | 1,768 | 1,710.81 | 42,474 |
| September 21, 2026 | 1,713.05 | 1,718.59 | 1,718.59 | 1,718.59 | 1,686.13 | 37,357 |
| September 18, 2026 | 1,734.03 | 1,707.65 | 1,707.65 | 1,741 | 1,686.5 | 40,895 |
| September 17, 2026 | 1,779.43 | 1,745.74 | 1,745.74 | 1,787.01 | 1,714 | 42,337 |
| September 16, 2026 | 1,749.62 | 1,766.01 | 1,766.01 | 1,793 | 1,746.62 | 40,863 |
| September 15, 2026 | 1,813.47 | 1,768.61 | 1,768.61 | 1,835.69 | 1,692.5 | 30,564 |
| September 11, 2026 | 1,805 | 1,846.18 | 1,846.18 | 1,848 | 1,783 | 25,119 |
| September 10, 2026 | 1,794.92 | 1,792.06 | 1,792.06 | 1,805.44 | 1,772.5 | 21,567 |
| September 09, 2026 | 1,767.2 | 1,808.74 | 1,808.74 | 1,819.5 | 1,730.59 | 17,754 |
| September 08, 2026 | 1,952.21 | 1,777.18 | 1,777.18 | 1,969.99 | 1,763.44 | 19,959 |
| September 04, 2026 | 1,918 | 1,928.21 | 1,928.21 | 1,970.33 | 1,905 | 19,781 |
| September 03, 2026 | 1,999 | 1,943.14 | 1,943.14 | 1,999.95 | 1,943.14 | 13,475 |
| September 02, 2026 | 1,975 | 1,972.39 | 1,972.39 | 1,996.83 | 1,943.6 | 15,728 |
| September 01, 2026 | 1,968.68 | 1,972.44 | 1,972.44 | 1,978.74 | 1,922.5 | 23,011 |
| August 31, 2026 | 1,906 | 1,957.33 | 1,957.33 | 1,981.07 | 1,906 | 15,002 |
| August 28, 2026 | 1,938.75 | 1,905.68 | 1,905.68 | 1,959.5 | 1,876.5 | 29,314 |
| August 27, 2026 | 1,945 | 1,921.09 | 1,921.09 | 1,974 | 1,921.09 | 24,608 |
| August 26, 2026 | 1,944.09 | 1,954.61 | 1,954.61 | 1,979.51 | 1,915.78 | 14,584 |
| August 25, 2026 | 1,931.83 | 1,947.23 | 1,947.23 | 1,963.5 | 1,909.15 | 14,156 |
| August 24, 2026 | 1,987 | 1,932.49 | 1,932.49 | 1,999.99 | 1,922.63 | 12,568 |
| August 21, 2026 | 2,001 | 1,951.85 | 1,951.85 | 2,010.76 | 1,916.95 | 8,985 |
| August 20, 2026 | 1,966.89 | 1,988.42 | 1,988.42 | 2,004.62 | 1,946.01 | 23,533 |
| August 19, 2026 | 1,958.79 | 1,972.63 | 1,972.63 | 1,999.78 | 1,940.78 | 8,213 |
| August 18, 2026 | 1,974.08 | 1,962.51 | 1,962.51 | 2,004 | 1,930.55 | 9,991 |
AD
