If you invested $1000 in Biglari Holdings Inc. (BH) 10 years ago, it would be worth $1,203.27 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,074.07, while $1000 invested 1 year ago would be worth $1,150.88. This corresponds to total returns of 20.33%, 107.41%, 15.09%, respectively, with annualized returns of 1.87%, 15.7%, 15.09%.
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 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 |
| April 14, 2026 | 330.4 | 334.8 | 334.8 | 338.67 | 328.26 | 17,585 |
| April 13, 2026 | 324.26 | 330.38 | 330.38 | 330.55 | 321.12 | 97,515 |
| April 10, 2026 | 328.74 | 325.87 | 325.87 | 335.38 | 322.18 | 49,377 |
| April 09, 2026 | 340 | 327.3 | 327.3 | 341.45 | 301.21 | 103,294 |
| April 08, 2026 | 352.42 | 340.93 | 340.93 | 360.28 | 338.48 | 399,319 |
| April 07, 2026 | 337 | 335.59 | 335.59 | 339.3 | 332.88 | 92,444 |
| April 06, 2026 | 331.89 | 337.38 | 337.38 | 338.48 | 326.29 | 34,231 |
| April 02, 2026 | 324.02 | 332.8 | 332.8 | 341.12 | 322.16 | 57,888 |
| April 01, 2026 | 330.66 | 332.53 | 332.53 | 338.69 | 326.93 | 44,995 |
| March 31, 2026 | 316.69 | 329.59 | 329.59 | 329.74 | 316.69 | 39,505 |
| March 30, 2026 | 309.38 | 311.34 | 311.34 | 315.38 | 305.79 | 59,508 |
| March 27, 2026 | 317.41 | 305.79 | 305.79 | 321 | 303.23 | 59,066 |
| March 26, 2026 | 318 | 320.21 | 320.21 | 329.49 | 316.53 | 229,359 |