Biglari Holdings Inc. (BH) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
BH Historical Performance
Short-Term Returns
BH Stock Price Trajectory (2011–2026)
As of May 8, 2026, Biglari Holdings Inc. (BH) trades at $300.72, representing a +26.8% return over the past year. The stock has delivered a +103.2% total return over five years (+15.2% 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 -37.8%, currently trading 11% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers FRPH (-23.0% 1Y), LMFA (-85.9% 1Y), and CODI (-30.3% 1Y), BH has outperformed the peer group average. Compare BH vs FRPH →
BH Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-15 | 334.94 | 336.70 | 329.66 | 335.36 | 43K | +0.17% |
| 2026-04-14 | 330.89 | 338.67 | 328.26 | 334.80 | 17K | +1.34% |
| 2026-04-13 | 324.26 | 331.12 | 321.12 | 330.38 | 95K | +1.38% |
| 2026-04-10 | 328.74 | 335.38 | 322.18 | 325.87 | 49K | -0.44% |
| 2026-04-09 | 340.00 | 341.45 | 301.21 | 327.30 | 103K | -4.00% |
| 2026-04-08 | 357.17 | 360.28 | 338.48 | 340.93 | 399K | +1.59% |
| 2026-04-07 | 337.00 | 339.30 | 332.88 | 335.59 | 92K | -0.53% |
| 2026-04-06 | 331.89 | 338.48 | 326.29 | 337.38 | 34K | +1.38% |
| 2026-04-02 | 326.90 | 342.56 | 322.16 | 332.80 | 53K | +0.08% |
| 2026-04-01 | 330.66 | 338.69 | 328.33 | 332.53 | 45K | +0.89% |
| 2026-03-31 | 311.45 | 329.74 | 311.45 | 329.59 | 40K | +5.86% |
| 2026-03-30 | 309.38 | 315.38 | 305.79 | 311.34 | 59K | +1.81% |
| 2026-03-27 | 317.41 | 321.00 | 303.23 | 305.79 | 59K | -4.50% |
| 2026-03-26 | 318.00 | 329.49 | 316.53 | 320.21 | 229K | -0.11% |
See BH's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs BH Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare BH vs AMZN
Side-by-side business, growth, and profitability comparison vs Amazon.com, Inc..
Start ComparisonBH — Frequently Asked Questions
Quick answers to the most common questions about buying BH stock.
How has BH stock performed recently?
BH returned +26.8% over the past year, beating its 5-year annualized CAGR of +15.2%. The stock trades below 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 +26.8% 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 2011-2026, downloadable in CSV format.