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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$114.42$227.8212,400——
2019-12-30$117.31$233.5818,100——
2019-12-27$115.33$229.6415,400——
2019-12-26$116.91$232.7811,200——
2019-12-24$114.26$227.515,400——
2019-12-23$113.70$226.3912,600——
2019-12-20$113.99$226.9724,600——
2019-12-19$114.50$227.9825,900——
2019-12-18$113.34$225.6716,300——
2019-12-17$114.13$227.2516,600——
2019-12-16$111.65$222.3121,500——
2019-12-13$110.46$219.9418,900——
2019-12-12$111.67$222.359,800——
2019-12-11$110.24$219.508,800——
2019-12-10$110.15$219.325,600——
2019-12-09$110.91$220.8325,500——
2019-12-06$111.35$221.7111,600——
2019-12-05$109.92$218.868,300——
2019-12-04$108.36$215.7620,200——
2019-12-03$108.92$216.8716,000——
2019-12-02$109.53$218.0922,100——
2019-11-29$112.80$224.604,200——
2019-11-27$113.03$225.0623,000——
2019-11-26$112.51$224.0247,000——
2019-11-25$110.03$219.0820,800——
2019-11-22$107.12$213.299,800——
2019-11-21$106.20$211.4634,300——
2019-11-20$107.06$213.175,600——
2019-11-19$105.23$209.5317,200——
2019-11-18$107.30$213.6511,600——
2019-11-15$108.84$216.7131,800——
2019-11-14$108.78$216.599,000——
2019-11-13$109.87$218.7614,800——
2019-11-12$109.65$218.3326,400——
2019-11-11$107.50$214.0522,600——
2019-11-08$107.10$213.2513,100——
2019-11-07$105.00$209.0713,100——
2019-11-06$100.15$199.4133,500——
2019-11-05$98.03$195.1925,600——
2019-11-04$93.00$185.1742,300——
2019-11-01$86.67$172.579,800——
2019-10-31$83.48$166.2216,800——
2019-10-30$84.48$168.2113,700——
2019-10-29$83.09$165.4412,000——
2019-10-28$84.19$167.6311,500——
2019-10-25$82.38$164.0311,100——
2019-10-24$82.45$164.177,200——
2019-10-23$83.50$166.2618,800——
2019-10-22$84.39$168.0311,500——
2019-10-21$84.88$169.0124,100——
2019-10-18$81.82$162.9112,600——
2019-10-17$83.42$166.1017,700——
2019-10-16$82.28$163.8314,000——
2019-10-15$84.60$168.4512,600——
2019-10-14$85.36$169.9610,900——
2019-10-11$88.91$177.037,300——
2019-10-10$87.57$174.366,300——
2019-10-09$89.40$178.017,100——
2019-10-08$94.19$187.5420,000——
2019-10-07$99.58$198.2818,400——
2019-10-04$102.90$204.897,400——
2019-10-03$103.05$205.187,700——
2019-10-02$103.78$206.645,200——
2019-10-01$106.83$212.719,800——
2019-09-30$109.00$217.037,500——
2019-09-27$108.89$216.817,900——
2019-09-26$108.33$215.706,700——
2019-09-25$108.24$215.524,800——
2019-09-24$107.96$214.9613,800——
2019-09-23$110.01$219.0410,800——
2019-09-20$112.01$223.0310,100——
2019-09-19$111.90$222.8115,400——
2019-09-18$111.64$222.2912,700——
2019-09-17$110.61$220.2414,900——
2019-09-16$109.04$217.113,400——
2019-09-13$109.15$217.333,000——
2019-09-12$110.22$219.466,500——
2019-09-11$112.14$223.2834,000——
2019-09-10$104.12$207.3212,600——
2019-09-09$99.72$198.5517,100——
2019-09-06$92.30$183.7810,700——
2019-09-05$92.02$183.226,000——
2019-09-04$90.97$181.137,100——
2019-09-03$85.80$170.8411,500——
2019-08-30$87.71$174.647,700——
2019-08-29$87.75$174.7210,400——
2019-08-28$89.16$177.534,300——
2019-08-27$85.52$170.2810,300——
2019-08-26$90.38$179.963,700——
2019-08-23$89.95$179.107,300——
2019-08-22$90.89$180.974,400——
2019-08-21$95.07$189.305,300——
2019-08-20$94.75$188.665,400——
2019-08-19$94.09$187.3410,200——
2019-08-16$96.26$191.675,000——
2019-08-15$94.27$187.704,900——
2019-08-14$95.02$189.209,300——
2019-08-13$100.60$200.314,200——
2019-08-12$99.98$199.074,900——
2019-08-09$104.33$207.738,000——
2019-08-08$103.18$205.4418,000——
2019-08-07$98.01$195.155,900——
2019-08-06$94.52$188.2014,300——
2019-08-05$89.76$178.727,800——
2019-08-02$90.18$179.5610,500——
2019-08-01$86.88$172.998,700——
2019-07-31$90.80$180.7910,000——
2019-07-30$90.81$180.818,800——
2019-07-29$90.80$180.796,200——
2019-07-26$92.72$184.6210,800——
2019-07-25$91.38$181.9516,300——
2019-07-24$96.04$191.237,000——
2019-07-23$95.86$190.8710,700——
2019-07-22$98.05$195.235,800——
2019-07-19$99.55$198.226,200——
2019-07-18$100.27$199.653,900——
2019-07-17$100.14$199.395,800——
2019-07-16$101.98$203.055,400——
2019-07-15$101.19$201.484,800——
2019-07-12$102.25$203.595,100——
2019-07-11$101.25$201.606,600——
2019-07-10$103.14$205.366,700——
2019-07-09$104.06$207.207,500——
2019-07-08$102.74$204.578,400——
2019-07-05$102.50$204.099,600——
2019-07-03$100.64$200.3917,900——
2019-07-02$102.12$203.335,600——
2019-07-01$101.80$202.705,800——
2019-06-28$103.86$206.8041,800——
2019-06-27$107.40$213.8519,200——
2019-06-26$101.80$202.709,400——
2019-06-25$103.84$206.7625,900——
2019-06-24$102.73$204.5527,000——
2019-06-21$103.51$206.1027,600——
2019-06-20$107.39$213.8328,000——
2019-06-19$99.99$199.0931,600——
2019-06-18$99.16$197.449,300——
2019-06-17$100.19$199.4917,000——
2019-06-14$105.61$210.2816,800——
2019-06-13$104.84$208.7511,000——
2019-06-12$101.57$202.249,100——
2019-06-11$101.37$201.8418,000——
2019-06-10$104.53$208.1321,600——
2019-06-07$109.89$218.809,600——
2019-06-06$109.04$217.1118,800——
2019-06-05$109.93$218.8827,200——
2019-06-04$103.17$205.4216,900——
2019-06-03$97.00$193.1423,000——
2019-05-31$90.60$180.4012,100——
2019-05-30$93.07$185.317,200——
2019-05-29$93.98$187.1310,300——
2019-05-28$95.16$189.4710,300——
2019-05-24$97.50$194.1320,100——
2019-05-23$100.45$200.0116,300——
2019-05-22$103.79$206.6610,700——
2019-05-21$102.73$204.559,400——
2019-05-20$100.67$200.4510,800——
2019-05-17$103.03$205.145,100——
2019-05-16$107.45$213.9512,600——
2019-05-15$106.86$212.7712,400——
2019-05-14$100.55$200.2117,800——
2019-05-13$102.76$204.6123,000——
2019-05-10$112.40$223.804,700——
2019-05-09$114.00$226.995,800——
2019-05-08$115.68$230.336,800——
2019-05-07$114.76$228.5014,800——
2019-05-06$116.02$231.0120,500——
2019-05-03$130.22$259.2810,300——
2019-05-02$134.98$268.766,000——
2019-05-01$139.01$276.7916,600——
2019-04-30$139.33$277.427,900——
2019-04-29$145.65$290.0120,500——
2019-04-26$156.00$310.614,900——
2019-04-25$161.99$322.547,100——
2019-04-24$154.92$308.464,500——
2019-04-23$154.98$308.5810,200——
2019-04-22$149.47$297.613,700——
2019-04-18$148.12$294.923,600——
2019-04-17$147.58$293.852,700——
2019-04-16$149.44$297.557,400——
2019-04-15$141.22$281.193,800——
2019-04-12$143.76$286.241,400——
2019-04-11$141.02$280.794,300——
2019-04-10$143.94$286.603,300——
2019-04-09$141.09$280.934,900——
2019-04-08$145.18$289.074,300——
2019-04-05$144.48$287.686,700——
2019-04-04$143.33$285.397,200——
2019-04-03$140.69$280.134,900——
2019-04-02$141.00$280.755,100——
2019-04-01$138.72$276.212,800——
2019-03-29$141.36$281.463,900——
2019-03-28$142.35$283.443,700——
2019-03-27$144.10$286.925,900——
2019-03-26$142.16$283.063,500——
2019-03-25$137.66$274.103,600——
2019-03-22$137.61$274.007,200——
2019-03-21$139.55$277.866,100——
2019-03-20$140.32$279.396,200——
2019-03-19$143.48$285.695,600——
2019-03-18$139.44$277.642,500——
2019-03-15$135.87$270.5313,700——
2019-03-14$137.57$273.923,700——
2019-03-13$138.37$275.519,400——
2019-03-12$135.63$270.064,000——
2019-03-11$135.08$268.967,200——
2019-03-08$127.24$253.354,000——
2019-03-07$127.02$252.915,700——
2019-03-06$129.36$257.575,200——
2019-03-05$134.94$268.683,800——
2019-03-04$136.88$272.546,100——
2019-03-01$136.00$270.798,400——
2019-02-28$134.01$266.834,600——
2019-02-27$138.68$276.134,200——
2019-02-26$139.77$278.304,800——
2019-02-25$142.60$283.933,900——
2019-02-22$142.89$284.519,200——
2019-02-21$136.99$272.763,200——
2019-02-20$136.98$272.744,900——
2019-02-19$135.56$269.9210,900——
2019-02-15$133.59$265.996,100——
2019-02-14$133.18$265.183,400——
2019-02-13$132.50$263.826,100——
2019-02-12$130.82$260.483,900——
2019-02-11$129.04$256.932,100——
2019-02-08$128.07$255.004,500——
2019-02-07$128.01$254.882,600——
2019-02-06$127.44$253.758,500——
2019-02-05$129.99$258.834,700——
2019-02-04$130.89$260.623,500——
2019-02-01$130.71$260.264,100——
2019-01-31$130.92$260.685,000——
2019-01-30$131.00$260.847,000——
2019-01-29$126.10$251.083,900——
2019-01-28$126.68$252.235,000——
2019-01-25$126.01$250.906,500——
2019-01-24$118.77$236.498,500——
2019-01-23$118.87$236.687,900——
2019-01-22$121.32$241.563,800——
2019-01-18$122.67$244.2510,600——
2019-01-17$119.46$237.865,600——
2019-01-16$121.10$241.127,400——
2019-01-15$120.05$239.037,500——
2019-01-14$127.17$253.216,300——
2019-01-11$126.50$251.885,500——
2019-01-10$124.73$248.352,500——
2019-01-09$126.47$251.823,000——
2019-01-08$124.15$247.202,900——
2019-01-07$125.22$249.333,200——
2019-01-04$124.95$248.796,500——
2019-01-03$117.46$233.886,100——
2019-01-02$116.87$232.708,400——