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 — 1990

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1990-12-31$14.53$28.946,887——
1990-12-28$12.46$24.8124——
1990-12-27$14.53$28.940——
1990-12-26$14.53$28.94650——
1990-12-24$12.98$25.841,445——
1990-12-21$12.46$24.811,252——
1990-12-20$15.57$31.010——
1990-12-19$15.57$31.012,914——
1990-12-18$13.50$26.87554——
1990-12-17$15.57$31.010——
1990-12-14$15.57$31.011,926——
1990-12-13$14.53$28.944,262——
1990-12-12$13.50$26.870——
1990-12-11$13.50$26.871,565——
1990-12-10$13.50$26.871,637——
1990-12-07$12.46$24.816,598——
1990-12-06$12.46$24.8148——
1990-12-05$15.57$31.0172——
1990-12-04$15.05$29.971,758——
1990-12-03$15.05$29.971,060——
1990-11-30$14.02$27.912,167——
1990-11-29$8.31$16.540——
1990-11-28$8.31$16.546,863——
1990-11-27$38.41$41.34939——
1990-11-26$35.30$37.992,312——
1990-11-23$35.30$37.990——
1990-11-21$35.30$37.994,335——
1990-11-20$35.30$37.99530——
1990-11-19$37.37$40.231,493——
1990-11-16$37.89$40.782,625——
1990-11-15$37.37$40.23626——
1990-11-14$37.37$40.23193——
1990-11-13$37.37$40.230——
1990-11-12$37.37$40.2372——
1990-11-09$37.37$40.2324——
1990-11-08$38.41$41.34963——
1990-11-07$38.41$41.34144——
1990-11-06$39.45$42.4624——
1990-11-05$38.41$41.34313——
1990-11-02$38.41$41.34385——
1990-11-01$38.41$41.341,349——
1990-10-31$40.49$43.58530——
1990-10-30$37.37$40.23409——
1990-10-29$37.37$40.231,180——
1990-10-26$40.49$43.581,637——
1990-10-25$41.53$44.692,986——
1990-10-24$41.53$44.690——
1990-10-23$41.53$44.69144——
1990-10-22$39.45$42.461,782——
1990-10-19$37.89$40.7817,555——
1990-10-18$36.86$39.674,070——
1990-10-17$35.30$37.9947,559——
1990-10-16$38.41$41.3411,872——
1990-10-15$37.37$40.2316,688——
1990-10-12$37.37$40.233,227——
1990-10-11$36.34$39.117,200——
1990-10-10$36.34$39.111,806——
1990-10-09$36.34$39.11241——
1990-10-08$34.26$36.872,817——
1990-10-05$34.78$37.4372——
1990-10-04$37.37$40.231,782——
1990-10-03$39.45$42.462,071——
1990-10-02$41.53$44.69385——
1990-10-01$38.41$41.34482——
1990-09-28$38.41$41.34530——
1990-09-27$36.34$39.110——
1990-09-26$36.34$39.119,753——
1990-09-25$36.34$39.110——
1990-09-24$36.34$39.110——
1990-09-21$36.34$39.110——
1990-09-20$36.34$39.111,589——
1990-09-19$38.41$41.340——
1990-09-18$38.41$41.34337——
1990-09-17$36.34$39.11289——
1990-09-14$37.37$40.003,516——
1990-09-13$37.37$40.005,539——
1990-09-12$38.41$41.110——
1990-09-11$38.41$41.110——
1990-09-10$38.41$41.11120——
1990-09-07$37.37$40.00482——
1990-09-06$38.41$41.11241——
1990-09-05$37.37$40.000——
1990-09-04$37.37$40.004,286——
1990-08-31$37.37$40.000——
1990-08-30$37.37$40.000——
1990-08-29$37.37$40.00771——
1990-08-28$37.37$40.000——
1990-08-27$37.37$40.000——
1990-08-24$37.37$40.002,143——
1990-08-23$33.22$35.5672——
1990-08-22$37.37$40.003,179——
1990-08-21$38.41$41.110——
1990-08-20$38.41$41.112,721——
1990-08-17$39.45$42.221,830——
1990-08-16$40.49$43.340——
1990-08-15$40.49$43.340——
1990-08-14$40.49$43.347,056——
1990-08-13$42.57$45.5672——
1990-08-10$41.53$44.452,095——
1990-08-09$41.53$44.450——
1990-08-08$41.53$44.45193——
1990-08-07$40.49$43.341,589——
1990-08-06$40.49$43.341,035——
1990-08-03$42.57$45.565,876——
1990-08-02$45.16$48.344,816——
1990-08-01$47.76$51.112,023——
1990-07-31$48.79$52.22939——
1990-07-30$50.87$54.45241——
1990-07-27$49.83$53.34482——
1990-07-26$48.79$52.221,156——
1990-07-25$48.79$52.22674——
1990-07-24$47.76$51.11217——
1990-07-23$47.76$51.111,276——
1990-07-20$49.83$53.341,926——
1990-07-19$50.87$54.451,180——
1990-07-18$51.91$55.564,672——
1990-07-17$51.91$55.561,734——
1990-07-16$51.91$55.564,575——
1990-07-13$51.91$55.562,047——
1990-07-12$51.91$55.562,890——
1990-07-11$52.43$56.1196——
1990-07-10$52.43$56.1116,519——
1990-07-09$51.91$55.566,887——
1990-07-06$50.87$54.455,009——
1990-07-05$51.91$55.564,070——
1990-07-03$51.91$55.564,094——
1990-07-02$51.91$55.568,814——
1990-06-29$50.87$54.451,373——
1990-06-28$49.83$53.3411,607——
1990-06-27$49.83$53.34241——
1990-06-26$49.83$53.341,276——
1990-06-25$48.79$52.221,011——
1990-06-22$48.28$51.6772——
1990-06-21$49.83$53.3448——
1990-06-20$48.79$52.221,710——
1990-06-19$48.79$52.226,261——
1990-06-18$47.76$51.114,961——
1990-06-15$43.60$46.674,335——
1990-06-14$42.57$45.560——
1990-06-13$42.57$45.560——
1990-06-12$42.57$45.561,060——
1990-06-11$42.57$45.56120——
1990-06-08$43.60$46.672,697——
1990-06-07$44.12$47.22120——
1990-06-06$42.57$45.561,830——
1990-06-05$43.08$46.111,349——
1990-06-04$43.08$46.113,010——
1990-06-01$42.57$45.34289——
1990-05-31$42.57$45.340——
1990-05-30$42.57$45.34602——
1990-05-29$42.05$44.78217——
1990-05-25$42.05$44.78144——
1990-05-24$42.05$44.78939——
1990-05-23$42.57$45.347,345——
1990-05-22$41.01$43.6896——
1990-05-21$42.05$44.781,710——
1990-05-18$41.01$43.681,493——
1990-05-17$42.57$45.340——
1990-05-16$42.57$45.341,228——
1990-05-15$41.53$44.23747——
1990-05-14$41.53$44.236,478——
1990-05-11$41.53$44.230——
1990-05-10$41.53$44.231,324——
1990-05-09$41.53$44.232,793——
1990-05-08$41.01$43.6848——
1990-05-07$40.49$43.12891——
1990-05-04$39.97$42.57963——
1990-05-03$40.49$43.122,697——
1990-05-02$39.45$42.02554——
1990-05-01$39.45$42.020——
1990-04-30$39.45$42.0248——
1990-04-27$37.89$40.36819——
1990-04-26$37.37$39.81265——
1990-04-25$37.37$39.811,589——
1990-04-24$37.37$39.81939——
1990-04-23$38.41$40.91939——
1990-04-20$38.41$40.91698——
1990-04-19$37.37$39.81433——
1990-04-18$37.37$39.810——
1990-04-17$37.37$39.812,528——
1990-04-16$38.93$41.47144——
1990-04-12$37.89$40.362,264——
1990-04-11$38.41$40.912,167——
1990-04-10$36.86$39.251,469——
1990-04-09$36.86$39.250——
1990-04-06$36.86$39.250——
1990-04-05$36.86$39.25144——
1990-04-04$37.89$40.361,132——
1990-04-03$37.89$40.363,588——
1990-04-02$39.45$42.021,132——
1990-03-30$39.97$42.57289——
1990-03-29$38.93$41.470——
1990-03-28$38.93$41.470——
1990-03-27$38.93$41.470——
1990-03-26$38.93$41.470——
1990-03-23$38.93$41.472,264——
1990-03-22$39.97$42.57241——
1990-03-21$40.49$43.12722——
1990-03-20$40.49$43.12722——
1990-03-19$41.01$43.681,132——
1990-03-16$41.53$44.2348——
1990-03-15$42.05$44.7848——
1990-03-14$41.53$44.230——
1990-03-13$41.53$44.23650——
1990-03-12$41.53$44.23506——
1990-03-09$41.01$43.6824——
1990-03-08$39.97$42.57650——
1990-03-07$41.53$44.23626——
1990-03-06$41.01$43.682,432——
1990-03-05$41.01$43.68144——
1990-03-02$41.01$43.680——
1990-03-01$41.01$43.68602——
1990-02-28$39.97$42.571,349——
1990-02-27$41.01$43.680——
1990-02-26$41.01$43.681,662——
1990-02-23$41.53$44.011,806——
1990-02-22$41.53$44.013,612——
1990-02-21$41.01$43.46193——
1990-02-20$41.01$43.466,502——
1990-02-16$41.53$44.01482——
1990-02-15$42.05$44.56120——
1990-02-14$41.01$43.461,397——
1990-02-13$40.49$42.91843——
1990-02-12$38.93$41.26193——
1990-02-09$38.41$40.710——
1990-02-08$38.41$40.71144——
1990-02-07$37.89$40.16120——
1990-02-06$37.89$40.1696——
1990-02-05$37.37$39.61385——
1990-02-02$38.41$40.710——
1990-02-01$38.41$40.71169——
1990-01-31$38.41$40.71361——
1990-01-30$37.89$40.16626——
1990-01-29$38.41$40.71241——
1990-01-26$38.41$40.7148——
1990-01-25$39.45$41.81385——
1990-01-24$37.89$40.16144——
1990-01-23$39.97$42.3696——
1990-01-22$39.97$42.361,060——
1990-01-19$40.49$42.91458——
1990-01-18$41.01$43.460——
1990-01-17$41.01$43.46169——
1990-01-16$39.97$42.36506——
1990-01-15$40.49$42.91795——
1990-01-12$39.97$42.36361——
1990-01-11$39.97$42.3648——
1990-01-10$41.53$44.011,035——
1990-01-09$40.49$42.91265——
1990-01-08$42.05$44.56265——
1990-01-05$42.05$44.5648——
1990-01-04$41.53$44.012,071——
1990-01-03$42.57$45.11530——
1990-01-02$43.08$45.661,011——