Biglari Holdings Inc. (BH) NYSE

Currency In USD

BH Historical Return

If you invested $1000 in Biglari Holdings Inc. (BH) 10 years ago, it would be worth $1,342.73 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 $2,256.94, while $1000 invested 1 year ago would be worth $1,268.58. This corresponds to total returns of 34.27%, 125.69%, 26.86%, respectively, with annualized returns of 2.99%, 17.67%, 26.86%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BH Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 10, 2026	397.11	373.05	373.05	403.5	361.02	63,625
July 09, 2026	404.07	394.7	394.7	410.59	391.22	62,147
July 08, 2026	417.09	403.73	403.73	417.09	396.35	63,109
July 07, 2026	424.23	412.03	412.03	426	408.52	123,687
July 06, 2026	421.42	424.23	424.23	431.36	418.17	46,491
July 02, 2026	426.96	420.92	420.92	426.96	392.3	34,099
July 01, 2026	423.25	420.65	420.65	436.42	416.28	42,525
June 30, 2026	432.96	426.03	426.03	440	418.15	46,702
June 29, 2026	400.05	437.33	437.33	443	397.98	40,504
June 26, 2026	379	403.99	403.99	404.96	376.69	111,299
June 25, 2026	360.1	375.94	375.94	377.6	357.18	53,841
June 24, 2026	348.96	359.51	359.51	360.34	346.14	38,494
June 23, 2026	326.27	345.47	345.47	348.65	324.89	54,380
June 22, 2026	329.92	336	336	340.52	328.23	31,210
June 18, 2026	338.74	332.74	332.74	348.09	329.65	34,580
June 17, 2026	342.55	335.42	335.42	345.74	331.82	72,615
June 16, 2026	345.96	341.25	341.25	348.4	337.39	49,958
June 15, 2026	339.15	343.73	343.73	346.75	327.25	102,434
June 12, 2026	337.39	339.9	339.9	348.66	330.54	75,786
June 11, 2026	310.72	335.54	335.54	337.63	310.31	63,568
June 10, 2026	305	311.86	311.86	316.13	305	99,206
June 09, 2026	299.72	304.18	304.18	311.16	296.58	40,163
June 08, 2026	301.69	299.72	299.72	308.59	296.57	48,747
June 05, 2026	299.03	293.54	293.54	301	289.78	39,010
June 04, 2026	300.84	296.2	296.2	300.84	282.27	37,137
June 03, 2026	292.55	292.51	292.51	297.27	286.58	54,319
June 02, 2026	294.51	295.97	295.97	299.02	282.5	58,750
June 01, 2026	290.48	298.65	298.65	300.59	282.92	48,015
May 29, 2026	280.12	290.48	290.48	296.78	275.91	136,517
May 28, 2026	281.01	280.94	280.94	283.01	268.81	100,339
May 27, 2026	275.56	283.87	283.87	293.08	273.83	170,500
May 26, 2026	277.42	276.68	276.68	281.99	270.5	114,382
May 22, 2026	275	276.96	276.96	278	267.32	50,116
May 21, 2026	264.3	273.95	273.95	277.56	257.32	51,343
May 20, 2026	271.68	268.13	268.13	276.76	265.66	59,773
May 19, 2026	272.5	272.63	272.63	274.47	267.23	37,359
May 18, 2026	264.19	273.7	273.7	277	264.19	39,305
May 15, 2026	264.96	267.44	267.44	274.59	263.59	56,137
May 14, 2026	254.79	258.17	258.17	259.69	251.23	87,538
May 13, 2026	257	253.29	253.29	265.86	250.9	82,218
May 12, 2026	247.92	255.64	255.64	256.84	242.86	73,919
May 11, 2026	296.38	247.83	247.83	302	234.92	91,790
May 08, 2026	298.33	306.74	306.74	308.36	297.01	57,237
May 07, 2026	301.48	300.72	300.72	303.97	291.05	45,443
May 06, 2026	294.21	300.84	300.84	304.46	293.1	35,929
May 05, 2026	284.72	291.75	291.75	297.25	284.38	31,693
May 04, 2026	285.55	285	285	289.25	273.75	30,387
May 01, 2026	309.35	290.2	290.2	310.68	286.74	52,208
April 30, 2026	298.93	309.25	309.25	312.11	298.93	46,775
April 29, 2026	305	297.39	297.39	305.72	292.98	80,156
April 28, 2026	313.5	306.7	306.7	314.51	303.35	96,421
April 27, 2026	309.69	314.21	314.21	316.52	304.18	45,421
April 24, 2026	306.39	309.35	309.35	311.79	302.1	42,734
April 23, 2026	303.53	306.02	306.02	310.89	301.46	167,718
April 22, 2026	300.3	304.1	304.1	311.37	298.52	40,659
April 21, 2026	292	299	299	302.26	289.35	79,124
April 20, 2026	306.31	291.73	291.73	311.4	289.21	101,849
April 17, 2026	322.54	307.66	307.66	328.64	301.7	93,102
April 16, 2026	333.15	314.89	314.89	335.48	314.66	55,813
April 15, 2026	334.94	335.36	335.36	336.71	329.66	42,742