NYSE:BH | Historical Stock Price | Biglari Holdings Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$5.92$15.86$42.50$113.88$305.17$817.791980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1989

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1989-12-29$42.05$44.567,465——
1989-12-28$42.05$44.5648——
1989-12-27$41.53$44.01313——
1989-12-26$42.05$44.56843——
1989-12-22$42.05$44.5672——
1989-12-21$41.01$43.46144——
1989-12-20$42.05$44.56120——
1989-12-19$40.49$42.91361——
1989-12-18$42.57$45.11120——
1989-12-15$41.53$44.011,445——
1989-12-14$42.57$45.11313——
1989-12-13$42.57$45.11120——
1989-12-12$43.60$46.2148——
1989-12-11$42.05$44.56409——
1989-12-08$43.60$46.21120——
1989-12-07$46.72$49.332,890——
1989-12-06$44.12$46.5924——
1989-12-05$44.12$46.594,407——
1989-12-04$44.64$47.14722——
1989-12-01$43.60$46.043,275——
1989-11-30$43.08$45.5072——
1989-11-29$43.08$45.503,227——
1989-11-28$41.01$43.30241——
1989-11-27$39.97$42.215,731——
1989-11-24$40.49$42.76120——
1989-11-22$40.49$42.762,264——
1989-11-21$41.01$43.307,634——
1989-11-20$43.08$45.50361——
1989-11-17$42.05$44.40289——
1989-11-16$42.05$44.40169——
1989-11-15$42.05$44.40193——
1989-11-14$42.57$44.950——
1989-11-13$42.57$44.950——
1989-11-10$42.57$44.950——
1989-11-09$42.57$44.952,769——
1989-11-08$43.08$45.501,589——
1989-11-07$44.12$46.591,108——
1989-11-06$45.16$47.693,564——
1989-11-03$44.64$47.140——
1989-11-02$44.64$47.14144——
1989-11-01$43.60$46.04409——
1989-10-31$45.16$47.692,649——
1989-10-30$44.64$47.141,999——
1989-10-27$44.64$47.14963——
1989-10-26$45.68$48.24722——
1989-10-25$45.68$48.2448——
1989-10-24$46.20$48.79241——
1989-10-23$46.72$49.331,589——
1989-10-20$47.24$49.880——
1989-10-19$47.24$49.88241——
1989-10-18$48.79$51.53530——
1989-10-17$47.24$49.88193——
1989-10-16$47.76$50.431,493——
1989-10-13$49.31$52.0724——
1989-10-12$50.35$53.17265——
1989-10-11$49.31$52.07385——
1989-10-10$49.31$52.070——
1989-10-09$49.31$52.0772——
1989-10-06$49.31$52.0772——
1989-10-05$50.35$53.17433——
1989-10-04$49.83$52.62795——
1989-10-03$49.83$52.624,046——
1989-10-02$49.31$52.073,781——
1989-09-29$51.39$54.2772——
1989-09-28$49.83$52.6224——
1989-09-27$50.35$53.170——
1989-09-26$50.35$53.17361——
1989-09-25$50.35$53.17169——
1989-09-22$51.39$54.270——
1989-09-21$51.39$54.27530——
1989-09-20$50.35$53.170——
1989-09-19$50.35$53.17265——
1989-09-18$50.87$53.72747——
1989-09-15$49.83$52.620——
1989-09-14$49.83$52.623,660——
1989-09-13$49.83$52.62217——
1989-09-12$50.87$53.72409——
1989-09-11$50.87$53.72482——
1989-09-08$50.87$53.721,035——
1989-09-07$49.83$52.621,469——
1989-09-06$50.87$53.72337——
1989-09-05$49.83$52.62650——
1989-09-01$49.83$52.62578——
1989-08-31$49.83$52.621,758——
1989-08-30$49.83$52.62265——
1989-08-29$49.31$52.071,132——
1989-08-28$49.83$52.620——
1989-08-25$49.83$52.45241——
1989-08-24$49.83$52.45867——
1989-08-23$48.79$51.35722——
1989-08-22$49.83$52.4524——
1989-08-21$48.28$50.8196——
1989-08-18$48.79$51.3510,475——
1989-08-17$46.72$49.17482——
1989-08-16$46.72$49.1724——
1989-08-15$46.72$49.17674——
1989-08-14$47.24$49.72361——
1989-08-11$47.24$49.7211,462——
1989-08-10$47.24$49.7272——
1989-08-09$47.24$49.722,071——
1989-08-08$47.24$49.721,084——
1989-08-07$47.24$49.720——
1989-08-04$47.24$49.7272——
1989-08-03$48.28$50.81144——
1989-08-02$48.28$50.81120——
1989-08-01$47.24$49.72169——
1989-07-31$48.28$50.815,009——
1989-07-28$47.24$49.7296——
1989-07-27$48.28$50.812,432——
1989-07-26$46.72$49.170——
1989-07-25$46.72$49.17530——
1989-07-24$46.72$49.1772——
1989-07-21$47.76$50.26747——
1989-07-20$45.68$48.080——
1989-07-19$45.68$48.080——
1989-07-18$45.68$48.080——
1989-07-17$45.68$48.080——
1989-07-14$45.68$48.080——
1989-07-13$45.68$48.081,951——
1989-07-12$45.68$48.080——
1989-07-11$45.68$48.08169——
1989-07-10$45.16$47.5372——
1989-07-07$46.20$48.62120——
1989-07-06$46.20$48.6272——
1989-07-05$46.20$48.62169——
1989-07-03$45.16$47.530——
1989-06-30$45.16$47.531,469——
1989-06-29$45.16$47.53530——
1989-06-28$45.16$47.53193——
1989-06-27$45.16$47.531,541——
1989-06-26$45.68$48.08771——
1989-06-23$44.12$46.441,156——
1989-06-22$44.12$46.4448——
1989-06-21$44.12$46.44771——
1989-06-20$44.12$46.442,071——
1989-06-19$43.60$45.89482——
1989-06-16$43.60$45.8948——
1989-06-15$43.60$45.89241——
1989-06-14$43.60$45.891,517——
1989-06-13$43.60$45.8948——
1989-06-12$43.60$45.89120——
1989-06-09$44.12$46.441,445——
1989-06-08$44.12$46.442,408——
1989-06-07$43.60$45.89626——
1989-06-06$43.60$45.89120——
1989-06-05$42.57$44.800——
1989-06-02$42.57$44.80650——
1989-06-01$43.60$45.891,276——
1989-05-31$41.53$43.7124——
1989-05-30$41.53$43.71747——
1989-05-26$43.08$45.340——
1989-05-25$43.08$45.17265——
1989-05-24$43.08$45.17771——
1989-05-23$42.05$44.08361——
1989-05-22$42.57$44.63241——
1989-05-19$42.57$44.639,391——
1989-05-18$41.53$43.54144——
1989-05-17$41.53$43.54530——
1989-05-16$41.53$43.54602——
1989-05-15$41.53$43.547,272——
1989-05-12$41.01$42.99313——
1989-05-11$40.49$42.450——
1989-05-10$40.49$42.451,878——
1989-05-09$40.49$42.45674——
1989-05-08$40.49$42.451,686——
1989-05-05$40.49$42.450——
1989-05-04$40.49$42.454,672——
1989-05-03$38.41$40.27482——
1989-05-02$38.41$40.27144——
1989-05-01$37.37$39.18217——
1989-04-28$37.37$39.182,721——
1989-04-27$37.37$39.18169——
1989-04-26$37.89$39.73795——
1989-04-25$37.89$39.730——
1989-04-24$37.89$39.73217——
1989-04-21$37.37$39.1824——
1989-04-20$37.37$39.18193——
1989-04-19$37.37$39.181,011——
1989-04-18$37.89$39.73313——
1989-04-17$37.37$39.182,288——
1989-04-14$37.37$39.180——
1989-04-13$37.37$39.18602——
1989-04-12$37.37$39.184,431——
1989-04-11$37.37$39.1824——
1989-04-10$37.37$39.180——
1989-04-07$37.37$39.182,384——
1989-04-06$35.82$37.55193——
1989-04-05$36.34$38.10241——
1989-04-04$35.82$37.55169——
1989-04-03$36.34$38.101,084——
1989-03-31$36.34$38.10169——
1989-03-30$36.34$38.10241——
1989-03-29$36.86$38.6424——
1989-03-28$35.82$37.55144——
1989-03-27$36.86$38.640——
1989-03-23$36.86$38.6448——
1989-03-22$35.82$37.5596——
1989-03-21$35.82$37.5548——
1989-03-20$35.82$37.55506——
1989-03-17$36.86$38.640——
1989-03-16$36.86$38.641,445——
1989-03-15$36.34$38.109,391——
1989-03-14$35.30$37.010——
1989-03-13$35.30$37.011,011——
1989-03-10$35.82$37.55144——
1989-03-09$35.30$37.01217——
1989-03-08$35.30$37.010——
1989-03-07$35.30$37.0172——
1989-03-06$35.82$37.55361——
1989-03-03$35.30$37.01506——
1989-03-02$34.78$36.460——
1989-03-01$34.78$36.461,228——
1989-02-28$35.30$37.01650——
1989-02-27$35.82$37.552,986——
1989-02-24$35.30$36.83169——
1989-02-23$35.30$36.8324——
1989-02-22$36.34$37.922,191——
1989-02-21$36.34$37.9296——
1989-02-17$35.82$37.37506——
1989-02-16$35.82$37.37289——
1989-02-15$36.34$37.92313——
1989-02-14$36.34$37.920——
1989-02-13$36.34$37.921,108——
1989-02-10$36.34$37.921,108——
1989-02-09$36.34$37.92337——
1989-02-08$36.86$38.46241——
1989-02-07$36.34$37.92650——
1989-02-06$36.34$37.92650——
1989-02-03$36.34$37.923,034——
1989-02-02$36.34$37.922,143——
1989-02-01$35.82$37.37626——
1989-01-31$35.82$37.3748——
1989-01-30$35.82$37.371,445——
1989-01-27$37.37$39.00193——
1989-01-26$36.34$37.92289——
1989-01-25$36.34$37.9248——
1989-01-24$37.37$39.00650——
1989-01-23$36.86$38.46747——
1989-01-20$37.37$39.001,878——
1989-01-19$37.37$39.002,119——
1989-01-18$37.89$39.547,032——
1989-01-17$37.37$39.00578——
1989-01-16$37.37$39.001,252——
1989-01-13$36.86$38.461,902——
1989-01-12$36.86$38.46265——
1989-01-11$37.37$39.00313——
1989-01-10$37.89$39.542,408——
1989-01-09$36.86$38.469,030——
1989-01-06$34.78$36.296,815——
1989-01-05$33.74$35.213,034——
1989-01-04$33.74$35.21385——
1989-01-03$33.74$35.21385——