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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$111.20$221.4110,400——
2020-12-30$114.00$226.997,300——
2020-12-29$117.99$234.938,300——
2020-12-28$119.80$238.546,300——
2020-12-24$124.43$247.75600——
2020-12-23$118.78$236.503,100——
2020-12-22$120.49$239.9110,600——
2020-12-21$123.01$244.935,900——
2020-12-18$130.35$259.5421,000——
2020-12-17$125.50$249.894,700——
2020-12-16$123.00$244.913,700——
2020-12-15$124.86$248.618,200——
2020-12-14$116.93$232.827,900——
2020-12-11$120.45$239.834,700——
2020-12-10$122.49$243.894,800——
2020-12-09$114.75$228.4816,400——
2020-12-08$118.51$235.974,100——
2020-12-07$119.38$237.702,600——
2020-12-04$121.94$242.803,000——
2020-12-03$121.81$242.543,700——
2020-12-02$117.72$234.393,600——
2020-12-01$111.52$222.0517,300——
2020-11-30$112.00$223.0110,900——
2020-11-27$110.24$219.504,600——
2020-11-25$110.06$219.147,200——
2020-11-24$111.51$222.0313,100——
2020-11-23$107.40$213.8511,900——
2020-11-20$107.48$214.0125,300——
2020-11-19$101.36$201.824,000——
2020-11-18$104.18$207.4313,000——
2020-11-17$106.46$211.9729,600——
2020-11-16$103.90$206.8814,400——
2020-11-13$98.50$196.1322,000——
2020-11-12$91.13$181.458,000——
2020-11-11$94.83$188.824,400——
2020-11-10$95.27$189.695,300——
2020-11-09$99.57$198.2612,100——
2020-11-06$85.90$171.046,500——
2020-11-05$85.97$171.184,900——
2020-11-04$86.98$173.196,200——
2020-11-03$81.05$161.385,000——
2020-11-02$81.20$161.686,100——
2020-10-30$83.77$166.806,600——
2020-10-29$87.01$173.254,600——
2020-10-28$85.95$171.142,500——
2020-10-27$89.24$177.692,800——
2020-10-26$92.16$183.502,900——
2020-10-23$96.05$191.256,600——
2020-10-22$92.18$183.544,600——
2020-10-21$88.97$177.155,900——
2020-10-20$88.19$175.604,200——
2020-10-19$85.08$169.403,700——
2020-10-16$85.69$170.624,600——
2020-10-15$88.36$175.949,900——
2020-10-14$87.74$174.702,000——
2020-10-13$87.11$173.454,300——
2020-10-12$89.55$178.306,000——
2020-10-09$90.36$179.922,100——
2020-10-08$91.20$181.593,100——
2020-10-07$91.21$181.614,300——
2020-10-06$87.64$174.504,500——
2020-10-05$90.05$179.303,100——
2020-10-02$90.83$180.851,400——
2020-10-01$91.42$182.036,100——
2020-09-30$89.01$177.236,200——
2020-09-29$90.82$180.833,500——
2020-09-28$92.13$183.444,700——
2020-09-25$89.51$178.224,200——
2020-09-24$90.80$180.793,200——
2020-09-23$90.48$180.1612,400——
2020-09-22$97.89$194.915,700——
2020-09-21$95.54$190.239,100——
2020-09-18$99.02$197.1610,100——
2020-09-17$96.75$192.646,000——
2020-09-16$98.51$196.1512,000——
2020-09-15$97.93$194.999,000——
2020-09-14$98.34$195.813,200——
2020-09-11$100.64$200.395,900——
2020-09-10$99.14$197.406,600——
2020-09-09$97.84$194.815,100——
2020-09-08$97.13$193.405,800——
2020-09-04$95.72$190.598,800——
2020-09-03$97.85$194.838,200——
2020-09-02$97.08$193.307,900——
2020-09-01$96.38$191.9011,100——
2020-08-31$99.10$197.3210,400——
2020-08-28$104.96$208.996,900——
2020-08-27$97.77$194.678,000——
2020-08-26$91.02$181.234,600——
2020-08-25$92.93$185.036,700——
2020-08-24$93.93$187.036,300——
2020-08-21$91.81$182.808,000——
2020-08-20$96.50$192.149,600——
2020-08-19$98.23$195.596,300——
2020-08-18$102.59$204.2719,000——
2020-08-17$95.80$190.7527,400——
2020-08-14$95.92$190.9923,800——
2020-08-13$87.79$174.8017,100——
2020-08-12$85.79$170.828,700——
2020-08-11$86.07$171.3810,600——
2020-08-10$83.39$166.0443,300——
2020-08-07$75.50$150.3317,200——
2020-08-06$71.31$141.997,000——
2020-08-05$70.62$140.6125,900——
2020-08-04$68.65$136.6911,000——
2020-08-03$63.11$125.6612,400——
2020-07-31$64.93$129.285,600——
2020-07-30$64.72$128.876,200——
2020-07-29$64.67$128.775,100——
2020-07-28$62.20$123.857,700——
2020-07-27$61.48$122.417,400——
2020-07-24$62.77$124.986,700——
2020-07-23$62.20$123.858,800——
2020-07-22$62.29$124.0315,000——
2020-07-21$64.29$128.0122,600——
2020-07-20$63.13$125.7011,400——
2020-07-17$63.56$126.565,900——
2020-07-16$62.85$125.143,300——
2020-07-15$65.26$129.9418,500——
2020-07-14$58.35$116.1818,500——
2020-07-13$58.36$116.2020,300——
2020-07-10$60.00$119.4716,200——
2020-07-09$60.66$120.7816,500——
2020-07-08$63.79$127.019,900——
2020-07-07$65.28$129.9813,000——
2020-07-06$69.80$138.9816,100——
2020-07-02$65.61$130.6415,800——
2020-07-01$65.57$130.5614,800——
2020-06-30$68.98$137.3510,000——
2020-06-29$67.82$135.0429,900——
2020-06-26$63.93$127.2942,200——
2020-06-25$69.52$138.4226,200——
2020-06-24$73.71$146.777,000——
2020-06-23$76.55$152.427,700——
2020-06-22$74.43$148.2021,200——
2020-06-19$75.21$149.7531,000——
2020-06-18$80.39$160.077,500——
2020-06-17$81.67$162.6118,000——
2020-06-16$78.41$156.1220,600——
2020-06-15$74.68$148.7021,000——
2020-06-12$71.69$142.7411,200——
2020-06-11$63.07$125.5814,200——
2020-06-10$72.52$144.408,000——
2020-06-09$77.98$155.2719,800——
2020-06-08$85.10$169.4422,300——
2020-06-05$88.36$175.9426,200——
2020-06-04$78.90$157.1012,000——
2020-06-03$76.68$152.6827,400——
2020-06-02$66.00$131.4117,700——
2020-06-01$62.81$125.068,500——
2020-05-29$60.88$121.2217,400——
2020-05-28$61.65$122.7520,200——
2020-05-27$62.00$123.4514,400——
2020-05-26$61.19$121.8419,800——
2020-05-22$58.86$117.209,900——
2020-05-21$60.49$120.4416,100——
2020-05-20$57.56$114.6112,100——
2020-05-19$55.92$111.3415,100——
2020-05-18$58.41$116.3021,200——
2020-05-15$51.98$103.5018,700——
2020-05-14$52.74$105.0114,800——
2020-05-13$52.74$105.0114,300——
2020-05-12$56.30$112.1013,900——
2020-05-11$58.43$116.3428,500——
2020-05-08$65.00$129.4217,100——
2020-05-07$61.67$122.7916,900——
2020-05-06$63.78$126.9911,300——
2020-05-05$64.80$129.0219,500——
2020-05-04$70.88$141.1335,200——
2020-05-01$67.00$133.4020,300——
2020-04-30$69.99$139.3614,500——
2020-04-29$73.50$146.3524,800——
2020-04-28$63.69$126.8117,700——
2020-04-27$58.63$116.7410,500——
2020-04-24$58.00$115.489,100——
2020-04-23$57.92$115.338,400——
2020-04-22$59.01$117.5015,900——
2020-04-21$58.43$116.3412,900——
2020-04-20$59.59$118.6512,000——
2020-04-17$61.61$122.6717,700——
2020-04-16$57.52$114.539,600——
2020-04-15$57.25$113.9917,000——
2020-04-14$58.36$116.2037,000——
2020-04-13$58.22$115.9211,900——
2020-04-09$59.78$119.0326,200——
2020-04-08$54.25$108.0233,600——
2020-04-07$52.42$104.3721,600——
2020-04-06$54.63$108.7724,200——
2020-04-03$52.95$105.4334,900——
2020-04-02$49.84$99.2413,600——
2020-04-01$47.70$94.9818,300——
2020-03-31$51.40$102.3420,100——
2020-03-30$49.75$99.0628,600——
2020-03-27$51.04$101.638,000——
2020-03-26$53.72$106.9611,100——
2020-03-25$55.69$110.8915,600——
2020-03-24$53.95$107.4221,900——
2020-03-23$44.41$88.4354,700——
2020-03-20$42.11$83.8534,300——
2020-03-19$45.88$91.3536,200——
2020-03-18$50.96$101.4734,300——
2020-03-17$73.49$146.3334,100——
2020-03-16$77.39$154.0929,700——
2020-03-13$83.18$165.6228,400——
2020-03-12$74.04$147.4223,300——
2020-03-11$77.74$154.7920,600——
2020-03-10$83.47$166.2012,600——
2020-03-09$82.11$163.4913,100——
2020-03-06$93.00$185.1717,200——
2020-03-05$97.79$194.7116,600——
2020-03-04$102.44$203.9715,800——
2020-03-03$103.19$205.4611,600——
2020-03-02$105.78$210.6210,900——
2020-02-28$105.46$209.9832,200——
2020-02-27$109.82$218.6610,100——
2020-02-26$113.84$226.6710,000——
2020-02-25$115.46$229.8911,800——
2020-02-24$120.00$238.9320,200——
2020-02-21$116.91$232.786,200——
2020-02-20$116.51$231.998,800——
2020-02-19$115.18$229.345,100——
2020-02-18$112.38$223.764,500——
2020-02-14$113.25$225.495,200——
2020-02-13$114.14$227.27800——
2020-02-12$113.64$226.276,200——
2020-02-11$114.42$227.8213,000——
2020-02-10$113.63$226.257,800——
2020-02-07$113.50$225.995,600——
2020-02-06$116.68$232.327,200——
2020-02-05$115.78$230.5313,500——
2020-02-04$112.94$224.8816,500——
2020-02-03$108.83$216.6916,400——
2020-01-31$108.48$216.0014,700——
2020-01-30$112.23$223.469,400——
2020-01-29$112.88$224.7614,900——
2020-01-28$113.07$225.1410,500——
2020-01-27$111.15$221.316,700——
2020-01-24$115.95$230.8712,600——
2020-01-23$115.44$229.8511,700——
2020-01-22$110.71$220.448,600——
2020-01-21$110.70$220.4220,100——
2020-01-17$112.27$223.547,300——
2020-01-16$113.25$225.496,000——
2020-01-15$113.41$225.8117,600——
2020-01-14$113.27$225.5319,200——
2020-01-13$112.34$223.6812,100——
2020-01-10$112.36$223.7211,900——
2020-01-09$114.16$227.318,700——
2020-01-08$114.39$227.769,500——
2020-01-07$114.59$228.1617,200——
2020-01-06$117.00$232.9643,800——
2020-01-03$114.26$227.518,400——
2020-01-02$114.60$228.187,500——