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 $1,518.89 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,164.49, while $1000 invested 1 year ago would be worth $1,106.92. This corresponds to total returns of 51.89%, 116.45%, 10.69%, respectively, with annualized returns of 5.08%, 16.71%, 10.69%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 17, 2026 | 1,934.99 | 1,974.08 | 1,974.08 | 2,000.47 | 1,852.2 | 13,318 |
| August 14, 2026 | 1,933 | 1,906.25 | 1,906.25 | 1,964.99 | 1,881 | 13,949 |
| August 13, 2026 | 1,976.86 | 1,913.7 | 1,913.7 | 2,016 | 1,910.49 | 13,849 |
| August 12, 2026 | 1,889.36 | 1,963.71 | 1,963.71 | 1,971 | 1,875 | 20,755 |
| August 11, 2026 | 1,899.5 | 1,904.76 | 1,904.76 | 2,003 | 1,898.25 | 24,661 |
| August 10, 2026 | 1,985.03 | 1,931.5 | 1,931.5 | 1,985.03 | 1,865 | 23,619 |
| August 07, 2026 | 1,916.33 | 1,933.77 | 1,933.77 | 1,990 | 1,869 | 40,902 |
| August 06, 2026 | 2,014.81 | 1,939.33 | 1,939.33 | 2,045 | 1,925.18 | 34,315 |
| August 05, 2026 | 1,922.99 | 1,996.08 | 1,996.08 | 2,004.73 | 1,917 | 20,809 |
| August 04, 2026 | 1,977 | 1,957.99 | 1,957.99 | 2,005.47 | 1,935 | 42,172 |
| August 03, 2026 | 1,999.7 | 1,960.85 | 1,960.85 | 2,090.5 | 1,920 | 34,072 |
| July 31, 2026 | 1,990 | 1,984.54 | 1,984.54 | 2,002.87 | 1,914.11 | 38,034 |
| July 30, 2026 | 1,909.6 | 1,987.95 | 1,987.95 | 1,991 | 1,848.26 | 42,610 |
| July 29, 2026 | 1,851 | 1,906.66 | 1,906.66 | 1,975.05 | 1,845.01 | 28,312 |
| July 28, 2026 | 1,867.98 | 1,871.04 | 1,871.04 | 1,871.04 | 1,796.77 | 37,852 |
| July 27, 2026 | 1,902.77 | 1,827.06 | 1,827.06 | 1,975.5 | 1,813 | 24,282 |
| July 23, 2026 | 1,867 | 1,938.72 | 1,938.72 | 1,938.72 | 1,840.34 | 32,330 |
| July 22, 2026 | 1,950 | 1,892.6 | 1,892.6 | 1,950 | 1,862 | 24,746 |
| July 21, 2026 | 1,924.85 | 1,947.07 | 1,947.07 | 1,991.28 | 1,893.97 | 48,817 |
| July 20, 2026 | 1,877.45 | 1,909.7 | 1,909.7 | 1,917.09 | 1,768.85 | 20,458 |
| July 17, 2026 | 1,955 | 1,888.89 | 1,888.89 | 1,978 | 1,864.06 | 32,873 |
| July 16, 2026 | 1,939.21 | 1,958.76 | 1,958.76 | 2,005 | 1,930.56 | 23,605 |
| July 15, 2026 | 1,950 | 1,950.85 | 1,950.85 | 2,000 | 1,941.61 | 12,146 |
| July 14, 2026 | 1,982.51 | 1,959.49 | 1,959.49 | 1,986 | 1,925.61 | 7,646 |
| July 13, 2026 | 1,908 | 2,002.31 | 2,002.31 | 2,002.31 | 1,903.78 | 20,554 |
| 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 |