If you invested $1000 in Biglari Holdings Inc. (BH) 10 years ago, it would be worth $1,168.84 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 $2,385.93, while $1000 invested 1 year ago would be worth $1,136.98. This corresponds to total returns of 16.88%, 138.59%, 13.7%, respectively, with annualized returns of 1.57%, 18.98%, 13.7%.
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 |
|---|---|---|---|---|---|---|
| November 11, 2026 | 347.12 | 362.47 | 362.47 | 365.31 | 345 | 33,434 |
| November 10, 2026 | 378.03 | 349.22 | 349.22 | 378.03 | 349.14 | 104,509 |
| November 09, 2026 | 329.52 | 373.55 | 373.55 | 374.44 | 324.31 | 84,263 |
| November 06, 2026 | 326.86 | 322.43 | 322.43 | 343.88 | 321 | 62,715 |
| November 05, 2026 | 375.23 | 331.24 | 331.24 | 375.23 | 327.97 | 62,773 |
| November 04, 2026 | 373.49 | 372.88 | 372.88 | 379.86 | 368.58 | 44,569 |
| November 03, 2026 | 380.33 | 371.81 | 371.81 | 391.07 | 368.2 | 54,156 |
| November 02, 2026 | 401.15 | 388.23 | 388.23 | 403.71 | 386.97 | 58,221 |
| October 30, 2026 | 392.29 | 393.7 | 393.7 | 398.61 | 389.38 | 76,571 |
| October 29, 2026 | 388.9 | 390.32 | 390.32 | 391.65 | 384.36 | 47,736 |
| October 28, 2026 | 385.99 | 384.65 | 384.65 | 395 | 384.65 | 68,049 |
| October 27, 2026 | 388 | 386.06 | 386.06 | 388.93 | 380.7 | 101,927 |
| October 26, 2026 | 399.78 | 389.11 | 389.11 | 401.79 | 385.97 | 92,948 |
| October 23, 2026 | 399.63 | 396.19 | 396.19 | 399.63 | 387.8 | 89,732 |
| October 22, 2026 | 416.36 | 395.33 | 395.33 | 416.72 | 392.97 | 98,102 |
| October 21, 2026 | 443 | 414.29 | 414.29 | 449.9 | 412.34 | 144,084 |
| October 20, 2026 | 453.81 | 442.21 | 442.21 | 459.89 | 441.48 | 130,220 |
| October 19, 2026 | 436.12 | 449.78 | 449.78 | 460.72 | 431 | 64,237 |
| October 16, 2026 | 423 | 434.04 | 434.04 | 434.69 | 423 | 72,906 |
| October 15, 2026 | 405.46 | 425.17 | 425.17 | 428.97 | 405.46 | 80,271 |
| October 14, 2026 | 388.2 | 401.03 | 401.03 | 408 | 388 | 116,825 |
| October 13, 2026 | 368 | 388.05 | 388.05 | 390.43 | 366.26 | 94,685 |
| October 12, 2026 | 364.87 | 365.54 | 365.54 | 366.98 | 360.01 | 135,575 |
| October 09, 2026 | 368 | 363.81 | 363.81 | 368.59 | 360.08 | 57,060 |
| October 08, 2026 | 367.56 | 367.7 | 367.7 | 372.69 | 365.15 | 51,436 |
| October 07, 2026 | 365 | 368.9 | 368.9 | 371.24 | 361.56 | 117,180 |
| October 06, 2026 | 368.62 | 369.87 | 369.87 | 374.5 | 364.36 | 71,929 |
| October 05, 2026 | 366.37 | 364.4 | 364.4 | 375.01 | 364.1 | 60,760 |
| October 02, 2026 | 362 | 363.76 | 363.76 | 364.42 | 356.48 | 44,656 |
| October 01, 2026 | 340.11 | 357.19 | 357.19 | 362.37 | 338.94 | 70,145 |
| September 30, 2026 | 338.09 | 343.86 | 343.86 | 344.88 | 337 | 70,705 |
| September 29, 2026 | 342.05 | 339.63 | 339.63 | 346.5 | 338.6 | 54,180 |
| September 28, 2026 | 340.12 | 342.06 | 342.06 | 350.76 | 340.12 | 56,469 |
| September 25, 2026 | 347.98 | 344.81 | 344.81 | 350.73 | 340.05 | 64,017 |
| September 24, 2026 | 343.36 | 348.61 | 348.61 | 353.29 | 343.36 | 80,713 |
| September 23, 2026 | 345.18 | 346.96 | 346.96 | 349.63 | 338.92 | 92,132 |
| September 22, 2026 | 341.22 | 346.3 | 346.3 | 354.21 | 341.22 | 74,209 |
| September 21, 2026 | 344.29 | 343.13 | 343.13 | 344.93 | 338.28 | 116,155 |
| September 18, 2026 | 353.61 | 345.34 | 345.34 | 353.61 | 341.35 | 115,374 |
| September 17, 2026 | 361.47 | 352.93 | 352.93 | 361.47 | 342.48 | 176,212 |
| September 16, 2026 | 346.85 | 355.72 | 355.72 | 358.53 | 346.85 | 323,709 |
| September 15, 2026 | 364.33 | 346.62 | 346.62 | 364.35 | 339.57 | 138,051 |
| September 11, 2026 | 367.69 | 372.67 | 372.67 | 373.58 | 359.23 | 98,529 |
| September 10, 2026 | 362.07 | 364.09 | 364.09 | 368.37 | 354.01 | 259,644 |
| September 09, 2026 | 355 | 364.42 | 364.42 | 372.32 | 350.58 | 284,069 |
| September 08, 2026 | 413.36 | 358.58 | 358.58 | 413.36 | 357.6 | 76,328 |
| September 04, 2026 | 384.16 | 383.75 | 383.75 | 388.11 | 377.64 | 87,396 |
| September 03, 2026 | 397.01 | 385.53 | 385.53 | 400 | 384.37 | 105,397 |
| September 02, 2026 | 387.92 | 393.99 | 393.99 | 400.53 | 385.92 | 443,775 |
| September 01, 2026 | 390 | 390.01 | 390.01 | 391.22 | 377.5 | 292,531 |
| August 31, 2026 | 375.03 | 388.48 | 388.48 | 395.51 | 375.03 | 153,875 |
| August 28, 2026 | 380.66 | 376.97 | 376.97 | 386.25 | 370.31 | 62,749 |
| August 27, 2026 | 386.66 | 379.12 | 379.12 | 386.92 | 375.48 | 102,077 |
| August 26, 2026 | 378.09 | 383.07 | 383.07 | 386.77 | 376.99 | 65,130 |
| August 25, 2026 | 380.97 | 379.7 | 379.7 | 383.91 | 372.38 | 46,762 |
| August 24, 2026 | 394.11 | 378.04 | 378.04 | 394.11 | 376.06 | 47,474 |
| August 21, 2026 | 393 | 388.85 | 388.85 | 394.45 | 376.38 | 118,180 |
| August 20, 2026 | 387.63 | 390.9 | 390.9 | 398.61 | 381.9 | 105,645 |
| August 19, 2026 | 389.05 | 390.2 | 390.2 | 394.76 | 380 | 308,106 |
| August 18, 2026 | 392.91 | 383.3 | 383.3 | 400 | 381.09 | 399,216 |