Biglari Holdings Inc. (BH) NYSE

295.97

-2.68(-0.90%)

Updated at June 02 04:00PM

Currency In USD

BH Historical Return

If you invested $1000 in Biglari Holdings Inc. (BH) 10 years ago, it would be worth $1,076.76 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,832.4, while $1000 invested 1 year ago would be worth $1,164.18. This corresponds to total returns of 7.68%, 83.24%, 16.42%, respectively, with annualized returns of 0.74%, 12.87%, 16.42%.

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
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
March 25, 2026	318	320.56	320.56	320.88	307.98	155,588
March 24, 2026	317.04	315.89	315.89	324.58	308.82	234,258
March 23, 2026	317.65	321.53	321.53	329.87	316.08	82,935
March 20, 2026	313.42	307.18	307.18	324.06	303.5	64,375
March 19, 2026	297.35	312.07	312.07	316.16	296.24	121,469
March 18, 2026	301.55	299.99	299.99	305.8	295.14	66,852
March 17, 2026	303.59	304.94	304.94	313	301.83	111,498
March 16, 2026	311.94	299.77	299.77	311.94	293.96	83,067
March 13, 2026	308.98	300.35	300.35	313.98	297.59	138,386
March 12, 2026	310.06	307.91	307.91	316.79	305.75	123,782
March 11, 2026	321.75	317.73	317.73	323	304.77	174,075
March 10, 2026	314.73	323.94	323.94	328.19	301.37	120,634
March 09, 2026	301.06	306.76	306.76	309.15	293.59	162,961