Biglari Holdings Inc. (BH) Stock Price History
Historical prices from 1999 to 2026
- 1M
- +46.0%
- 3M
- +26.2%
- YTD
- +17.6%
- 1Y
- +39.6%
- 3Y
- +28.3%
- 5Y
- +20.4%
Loading 10-year price history...
BH Historical Performance
BH Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -5.7%
- 2003 annual price return
- +75.9%
- 2004 annual price return
- +11.6%
- 2005 annual price return
- -13.3%
- 2006 annual price return
- +5.2%
- 2007 annual price return
- -38.0%
- 2008 annual price return
- -43.3%
- 2009 annual price return
- +162.7%
- 2010 annual price return
- +30.5%
- 2011 annual price return
- -11.3%
- 2012 annual price return
- +4.0%
- 2013 annual price return
- +37.4%
- 2014 annual price return
- -14.1%
- 2015 annual price return
- -19.2%
- 2016 annual price return
- +41.0%
- 2017 annual price return
- -13.5%
- 2018 annual price return
- -59.4%
- 2019 annual price return
- -2.1%
- 2020 annual price return
- -3.0%
- 2021 annual price return
- +30.2%
- 2022 annual price return
- -1.7%
- 2023 annual price return
- +19.2%
- 2024 annual price return
- +59.8%
- 2025 annual price return
- +33.0%
- 2026 annual price return
- +12.8%
BH Stock Price Trajectory (1999–2026)
As of June 29, 2026, Biglari Holdings Inc. (BH) trades at $403.99, representing a +39.6% return over the past year. The stock has delivered a +121.9% total return over five years (+20.4% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $483.60 on January 22, 2026. From this peak, BH has corrected -16.5%, currently trading 20% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers FRPH (-6.1% 1Y), LMFA (-93.9% 1Y), and CODI (+66.3% 1Y), BH has underperformed the peer group average. Compare BH vs FRPH →
BH Historical Price Data · from 1999
Rows 1–50 of 6,846| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 379.00 | 404.00 | 376.69 | 403.99 | 15K | +7.46% |
| 2026-06-25 | 360.10 | 378.43 | 356.04 | 375.94 | 51K | +4.57% |
| 2026-06-24 | 350.00 | 360.34 | 346.14 | 359.51 | 38K | +4.06% |
| 2026-06-23 | 333.28 | 348.32 | 324.88 | 345.47 | 54K | +2.82% |
| 2026-06-22 | 332.65 | 340.49 | 328.23 | 336.00 | 31K | +0.98% |
| 2026-06-18 | 338.74 | 348.09 | 328.60 | 332.74 | 33K | -0.80% |
| 2026-06-17 | 342.55 | 345.74 | 331.49 | 335.42 | 72K | -1.71% |
| 2026-06-16 | 345.96 | 348.40 | 337.39 | 341.25 | 50K | -0.72% |
| 2026-06-15 | 339.15 | 346.75 | 327.25 | 343.73 | 102K | +1.13% |
| 2026-06-12 | 339.48 | 348.50 | 330.54 | 339.90 | 76K | +1.30% |
| 2026-06-11 | 310.72 | 337.98 | 310.31 | 335.54 | 63K | +7.59% |
| 2026-06-10 | 305.00 | 315.00 | 305.00 | 311.86 | 94K | +2.52% |
| 2026-06-09 | 299.89 | 311.16 | 296.58 | 304.18 | 40K | +1.49% |
| 2026-06-08 | 301.69 | 308.59 | 296.57 | 299.72 | 49K | +2.11% |
| 2026-06-05 | 300.90 | 300.90 | 290.44 | 293.54 | 39K | -0.90% |
| 2026-06-04 | 300.84 | 300.84 | 282.27 | 296.20 | 37K | +1.26% |
| 2026-06-03 | 292.55 | 298.23 | 286.58 | 292.51 | 54K | -1.17% |
| 2026-06-02 | 293.56 | 299.03 | 281.83 | 295.97 | 59K | -0.90% |
| 2026-06-01 | 290.48 | 300.15 | 282.92 | 298.65 | 48K | +2.81% |
| 2026-05-29 | 280.12 | 295.51 | 278.55 | 290.48 | 125K | +3.40% |
| 2026-05-28 | 281.01 | 283.01 | 268.81 | 280.94 | 100K | -1.03% |
| 2026-05-27 | 272.59 | 293.08 | 272.59 | 283.87 | 170K | +2.60% |
| 2026-05-26 | 277.42 | 281.99 | 270.50 | 276.68 | 114K | -0.10% |
| 2026-05-22 | 275.00 | 278.00 | 267.31 | 276.96 | 50K | +1.10% |
| 2026-05-21 | 264.30 | 277.56 | 257.32 | 273.95 | 55K | +2.17% |
| 2026-05-20 | 271.68 | 276.75 | 265.66 | 268.13 | 60K | -1.65% |
| 2026-05-19 | 272.50 | 274.47 | 267.23 | 272.63 | 40K | -0.39% |
| 2026-05-18 | 264.19 | 277.00 | 264.19 | 273.70 | 39K | +2.34% |
| 2026-05-15 | 258.81 | 273.55 | 258.81 | 267.44 | 56K | +3.59% |
| 2026-05-14 | 254.79 | 259.69 | 249.39 | 258.17 | 87K | +1.93% |
| 2026-05-13 | 257.00 | 265.86 | 250.90 | 253.29 | 82K | -0.92% |
| 2026-05-12 | 247.92 | 256.84 | 242.86 | 255.64 | 74K | +3.15% |
| 2026-05-11 | 299.36 | 302.00 | 235.17 | 247.83 | 92K | -19.21% |
| 2026-05-08 | 298.33 | 308.29 | 297.01 | 306.74 | 57K | +2.00% |
| 2026-05-07 | 299.06 | 303.97 | 291.05 | 300.72 | 48K | -0.04% |
| 2026-05-06 | 295.75 | 305.04 | 293.10 | 300.84 | 36K | +3.12% |
| 2026-05-05 | 284.72 | 295.11 | 284.38 | 291.75 | 32K | +2.37% |
| 2026-05-04 | 285.55 | 289.25 | 273.75 | 285.00 | 30K | -1.79% |
| 2026-05-01 | 308.58 | 310.68 | 286.74 | 290.20 | 52K | -6.16% |
| 2026-04-30 | 308.91 | 311.46 | 298.93 | 309.25 | 47K | +3.99% |
| 2026-04-29 | 305.00 | 305.72 | 292.98 | 297.39 | 80K | -3.04% |
| 2026-04-28 | 313.50 | 314.51 | 304.25 | 306.70 | 96K | -2.39% |
| 2026-04-27 | 309.69 | 316.52 | 304.18 | 314.21 | 45K | +1.57% |
| 2026-04-24 | 306.39 | 311.79 | 302.10 | 309.35 | 42K | +1.09% |
| 2026-04-23 | 303.53 | 309.70 | 301.46 | 306.02 | 168K | +0.63% |
| 2026-04-22 | 304.22 | 311.37 | 298.52 | 304.10 | 40K | +1.71% |
| 2026-04-21 | 292.00 | 303.17 | 288.96 | 299.00 | 82K | +2.49% |
| 2026-04-20 | 306.31 | 311.39 | 289.21 | 291.73 | 102K | -5.18% |
| 2026-04-17 | 317.06 | 328.63 | 301.70 | 307.66 | 93K | -2.30% |
| 2026-04-16 | 333.15 | 333.97 | 314.66 | 314.89 | 55K | -6.10% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
BH — Frequently Asked Questions
Quick answers to the most common questions about buying BH stock.
How has BH stock performed recently?
BH returned +39.6% over the past year, beating its 5-year annualized CAGR of +20.4%. The stock trades above its 200-day moving average, confirming the uptrend.
What is BH's all-time high price?
Biglari Holdings Inc. reached $483.60 on 2026-01-22. The 52-week high is $483.60. Current 1-year return of +39.6% places the stock closer to historical peaks.
Where can I download BH historical price data?
This page provides BH daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1999-2026, downloadable in CSV format.