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 $1,288.65 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,177.46, while $1000 invested 1 year ago would be worth $1,272.66. This corresponds to total returns of 28.86%, 117.75%, 27.27%, respectively, with annualized returns of 2.57%, 16.84%, 27.27%.

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
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
August 17, 2026	385.81	391.3	391.3	398.87	375.49	344,951
August 14, 2026	388.55	385.03	385.03	398	380.5	103,859
August 13, 2026	395	388.16	388.16	398.19	386.06	98,444
August 12, 2026	384.97	390.96	390.96	393.83	376.5	160,906
August 11, 2026	390.51	382.84	382.84	401.88	378.62	279,371
August 10, 2026	382.76	385.62	385.62	390.15	376.86	243,986
August 07, 2026	384.22	386.55	386.55	387.65	369.08	116,961
August 06, 2026	403.96	390.23	390.23	408.26	384.9	252,627
August 05, 2026	387.96	397.99	397.99	400.88	383.75	119,853
August 04, 2026	388.86	393.04	393.04	399.57	386	188,270
August 03, 2026	403.4	391.75	391.75	409.09	390.48	258,569
July 31, 2026	398.49	397.49	397.49	398.49	377.33	198,881
July 30, 2026	380.53	399.02	399.02	400.64	375.05	136,201
July 29, 2026	359.35	382.51	382.51	400	359.35	374,710
July 28, 2026	379.24	376.43	376.43	380.86	363.87	280,501
July 27, 2026	379.28	373.46	373.46	391.93	364.19	238,324
July 24, 2026	387.91	381.39	381.39	404.65	379.79	316,794
July 23, 2026	365.46	383.32	383.32	383.83	362.8	101,709
July 22, 2026	386.42	373.29	373.29	388.17	365.96	152,818
July 21, 2026	384.59	393.57	393.57	395.51	375.37	165,614
July 20, 2026	385.05	382.39	382.39	386.31	355	267,589
July 17, 2026	398.7	384.19	384.19	398.7	379.78	186,628
July 16, 2026	384.87	393.7	393.7	396.66	384.87	47,977
July 15, 2026	380.41	388.19	388.19	396.91	380.41	37,821
July 14, 2026	389.69	384.81	384.81	392.09	376.4	52,277
July 13, 2026	376.56	390.14	390.14	393.83	376.56	59,878
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