Biglari Stock Price History
NYSE: BH.AConsumer CyclicalRestaurantsUSD
1,799.11-8.46 (-0.47%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BH.A price history at a glance
The price history for Biglari (BH.A) on this page begins on April 30, 2018, when the stock closed at $1,005.00; it most recently closed at $1,799.11 on October 5, 2026. The highest price in this record is $2,513.00, reached on January 19, 2026; the latest close is 28.4% below that peak. Across the 7 complete calendar years in the table, BH.A finished higher in 5 and lower in 2. Its best year was 2024 (+62.1%) and its worst was 2019 (-8.5%).
Over roughly 8 years the share price changed +79.0%, a 7.1% compound annual price return (excluding dividends). In the last 12 months alone, BH.A has gained 11.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2018
- $2,513.00
- Date of high
- Jan 19, 2026
- Low since 2018
- $250.50
- Date of low
- Mar 30, 2020
- 52-week high
- $2,513.00
- 52-week low
- $1,238.00
- Last close
- $1,799.11
BH.A returns
1 week
-1.13%
1 month
-0.53%
3 months
-5.45%
6 months
+2.88%
Year to date
+3.39%
1 year
+11.33%
3 years
+148.15%
5 years
+116.18%
BH.A price return, excluding dividends.
BH.A annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1,799.11 | -0.93% |
| 2025 | 1,816.09 | +41.11% |
| 2024 | 1,287.00 | +62.10% |
| 2023 | 793.93 | +15.48% |
| 2022 | 687.50 | -1.08% |
| 2021 | 695.00 | +18.80% |
| 2020 | 585.00 | +0.58% |
| 2019 | 581.62 | -8.49% |
| 2018* | 635.56 | -36.76% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
BH.A daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1,809.86 | 1,815.07 | 1,768.57 | 1,799.11 | -0.47% | |
| 1,828.00 | 1,854.99 | 1,801.00 | 1,807.57 | -1.83% | |
| 1,833.23 | 1,872.00 | 1,818.28 | 1,841.31 | +1.09% | |
| 1,832.00 | 1,856.53 | 1,809.66 | 1,821.48 | +0.10% | |
| 1,797.82 | 1,829.82 | 1,774.00 | 1,819.66 | +1.91% | |
| 1,742.00 | 1,815.25 | 1,716.00 | 1,785.49 | +2.85% | |
| 1,738.45 | 1,738.45 | 1,674.50 | 1,736.00 | +2.46% | |
| 1,707.84 | 1,742.17 | 1,678.50 | 1,694.33 | -0.69% | |
| 1,724.22 | 1,743.50 | 1,689.01 | 1,706.17 | -1.05% | |
| 1,734.50 | 1,744.50 | 1,699.75 | 1,724.22 | +0.16% | |
| 1,767.01 | 1,804.58 | 1,718.77 | 1,721.41 | -1.58% | |
| 1,732.59 | 1,750.01 | 1,685.00 | 1,749.11 | +0.37% | |
| 1,742.31 | 1,768.00 | 1,710.81 | 1,742.68 | +1.40% | |
| 1,739.97 | 1,768.30 | 1,683.03 | 1,718.59 | +0.64% | |
| 1,734.03 | 1,741.00 | 1,686.50 | 1,707.65 | -2.18% | |
| 1,779.43 | 1,787.01 | 1,714.00 | 1,745.74 | -1.15% | |
| 1,749.62 | 1,793.00 | 1,746.62 | 1,766.01 | -0.15% | |
| 1,813.47 | 1,835.69 | 1,692.50 | 1,768.61 | -2.97% | |
| 1,820.00 | 1,886.50 | 1,819.00 | 1,822.69 | -1.27% | |
| 1,805.00 | 1,848.00 | 1,783.00 | 1,846.18 | +3.02% | |
| 1,794.92 | 1,805.44 | 1,772.50 | 1,792.06 | -0.92% | |
| 1,767.20 | 1,819.50 | 1,730.59 | 1,808.74 | +1.78% | |
| 1,952.21 | 1,969.99 | 1,763.44 | 1,777.18 | -7.83% | |
| 1,918.00 | 1,970.33 | 1,905.00 | 1,928.21 | -0.77% | |
| 1,999.00 | 1,999.95 | 1,943.14 | 1,943.14 | -1.48% | |
| 1,975.00 | 1,996.83 | 1,943.60 | 1,972.39 | -0.00% | |
| 1,968.68 | 1,978.74 | 1,922.50 | 1,972.44 | +0.77% | |
| 1,906.00 | 1,981.07 | 1,906.00 | 1,957.33 | +2.71% | |
| 1,938.75 | 1,959.50 | 1,876.50 | 1,905.68 | -0.80% | |
| 1,945.00 | 1,974.00 | 1,921.09 | 1,921.09 | -1.71% | |
| 1,944.09 | 1,979.51 | 1,915.78 | 1,954.61 | +0.38% | |
| 1,931.83 | 1,963.50 | 1,909.15 | 1,947.23 | +0.76% | |
| 1,987.00 | 1,999.99 | 1,922.63 | 1,932.49 | -0.99% | |
| 2,001.00 | 2,010.76 | 1,916.95 | 1,951.85 | -1.84% | |
| 1,966.89 | 2,004.62 | 1,946.01 | 1,988.42 | +0.80% | |
| 1,958.79 | 1,999.78 | 1,940.78 | 1,972.63 | +0.52% | |
| 1,974.08 | 2,004.00 | 1,930.55 | 1,962.51 | -0.59% | |
| 1,934.99 | 2,000.47 | 1,852.19 | 1,974.08 | +3.56% | |
| 1,933.00 | 1,964.99 | 1,881.00 | 1,906.25 | -0.39% | |
| 1,976.86 | 2,016.00 | 1,910.49 | 1,913.70 | -2.55% | |
| 1,889.36 | 1,971.00 | 1,875.00 | 1,963.71 | +3.09% | |
| 1,899.50 | 2,003.00 | 1,898.25 | 1,904.76 | -1.38% | |
| 1,985.03 | 1,985.03 | 1,865.00 | 1,931.50 | -0.12% | |
| 1,916.33 | 1,990.00 | 1,869.00 | 1,933.77 | -0.29% | |
| 2,014.81 | 2,045.00 | 1,925.18 | 1,939.33 | -2.84% | |
| 1,922.99 | 2,004.73 | 1,917.00 | 1,996.08 | +1.95% | |
| 1,977.00 | 2,005.47 | 1,935.00 | 1,957.99 | -0.15% | |
| 1,999.70 | 2,090.50 | 1,920.00 | 1,960.85 | -1.19% | |
| 1,990.00 | 2,002.87 | 1,914.11 | 1,984.54 | -0.17% | |
| 1,909.60 | 1,991.00 | 1,848.26 | 1,987.95 | +4.26% | |
| 1,851.00 | 1,975.05 | 1,845.01 | 1,906.66 | +1.90% | |
| 1,867.98 | 1,871.04 | 1,796.77 | 1,871.04 | +2.41% | |
| 1,902.77 | 1,975.50 | 1,813.00 | 1,827.06 | -3.14% | |
| 1,925.00 | 2,000.00 | 1,886.18 | 1,886.21 | -2.71% | |
| 1,867.00 | 1,938.72 | 1,840.34 | 1,938.72 | +2.44% | |
| 1,950.00 | 1,950.00 | 1,862.00 | 1,892.60 | -2.80% | |
| 1,924.85 | 1,991.28 | 1,893.97 | 1,947.07 | +1.96% | |
| 1,877.45 | 1,917.09 | 1,768.85 | 1,909.70 | +1.10% | |
| 1,965.00 | 1,978.00 | 1,864.06 | 1,888.89 | -3.57% | |
| 1,939.21 | 2,005.00 | 1,930.56 | 1,958.76 | +0.41% | |
| 1,950.00 | 2,000.00 | 1,941.61 | 1,950.85 | -0.44% | |
| 1,982.51 | 1,986.00 | 1,925.61 | 1,959.49 | -2.14% | |
| 1,908.00 | 2,002.31 | 1,903.78 | 2,002.31 | +5.22% | |
| 2,035.27 | 2,092.00 | 1,865.93 | 1,902.90 | -7.24% | |
| 2,068.97 | 2,136.59 | 2,013.41 | 2,051.50 | +0.81% | |
| 2,099.06 | 2,099.06 | 1,993.00 | 2,034.97 | -1.91% | |
| 2,154.88 | 2,179.98 | 2,038.01 | 2,074.61 | -2.53% | |
| 2,145.00 | 2,198.00 | 2,095.66 | 2,128.42 | -0.03% | |
| 2,151.89 | 2,157.00 | 1,975.61 | 2,128.99 | -0.21% | |
| 2,126.00 | 2,188.00 | 2,073.19 | 2,133.53 | +1.37% | |
| 2,140.83 | 2,174.10 | 2,035.86 | 2,104.68 | -2.43% | |
| 2,027.45 | 2,183.96 | 1,975.00 | 2,157.10 | +7.99% | |
| 1,889.00 | 2,018.00 | 1,866.75 | 1,997.49 | +6.45% | |
| 1,824.00 | 1,904.15 | 1,791.60 | 1,876.54 | +3.57% | |
| 1,789.49 | 1,830.58 | 1,773.01 | 1,811.79 | +2.77% | |
| 1,717.00 | 1,786.59 | 1,716.50 | 1,763.04 | +1.79% | |
| 1,702.78 | 1,743.23 | 1,677.83 | 1,731.97 | +0.66% | |
| 1,746.01 | 1,803.97 | 1,675.01 | 1,720.64 | -1.30% | |
| 1,746.55 | 1,785.99 | 1,712.70 | 1,743.22 | -1.65% | |
| 1,790.00 | 1,807.01 | 1,749.40 | 1,772.47 | -1.25% | |
| 1,807.00 | 1,867.80 | 1,691.01 | 1,794.97 | +0.75% | |
| 1,814.99 | 1,834.00 | 1,767.31 | 1,781.60 | -0.84% | |
| 1,630.20 | 1,796.66 | 1,620.00 | 1,796.66 | +9.31% | |
| 1,638.00 | 1,685.20 | 1,611.00 | 1,643.62 | +0.18% | |
| 1,599.75 | 1,647.00 | 1,555.00 | 1,640.74 | +3.99% | |
| 1,567.29 | 1,622.49 | 1,565.00 | 1,577.75 | -0.43% | |
| 1,550.70 | 1,590.48 | 1,510.00 | 1,584.55 | +3.16% | |
| 1,553.57 | 1,589.89 | 1,479.00 | 1,536.02 | -0.42% | |
| 1,525.59 | 1,563.00 | 1,488.00 | 1,542.57 | +0.98% | |
| 1,490.00 | 1,527.77 | 1,452.00 | 1,527.59 | +1.23% | |
| 1,497.80 | 1,549.70 | 1,460.00 | 1,509.00 | +1.30% | |
| 1,480.20 | 1,549.24 | 1,457.48 | 1,489.60 | +1.74% | |
| 1,438.00 | 1,469.97 | 1,383.00 | 1,464.15 | +0.41% | |
| 1,463.34 | 1,511.00 | 1,428.10 | 1,458.20 | +0.65% | |
| 1,467.97 | 1,467.97 | 1,410.00 | 1,448.72 | +0.17% | |
| 1,444.70 | 1,467.99 | 1,381.84 | 1,446.28 | -0.49% | |
| 1,354.03 | 1,453.34 | 1,327.00 | 1,453.34 | +5.72% | |
| 1,426.10 | 1,437.50 | 1,355.00 | 1,374.65 | -3.37% | |
| 1,423.67 | 1,446.62 | 1,393.00 | 1,422.56 | -1.02% | |
| 1,386.45 | 1,442.85 | 1,373.00 | 1,437.17 | +2.80% | |
| 1,376.07 | 1,439.66 | 1,362.00 | 1,398.01 | +3.26% | |
| 1,367.00 | 1,388.00 | 1,280.68 | 1,353.93 | +0.30% | |
| 1,331.12 | 1,399.00 | 1,319.67 | 1,349.92 | +0.22% | |
| 1,329.52 | 1,370.28 | 1,283.01 | 1,346.96 | +0.98% | |
| 1,566.00 | 1,583.00 | 1,238.00 | 1,333.84 | -16.83% | |
| 1,610.04 | 1,627.11 | 1,562.00 | 1,603.77 | +0.72% | |
| 1,574.80 | 1,601.00 | 1,537.35 | 1,592.36 | +0.57% | |
| 1,538.71 | 1,597.21 | 1,531.39 | 1,583.35 | +2.92% | |
| 1,528.13 | 1,553.11 | 1,513.00 | 1,538.40 | +0.50% | |
| 1,546.00 | 1,546.00 | 1,465.00 | 1,530.68 | -0.95% | |
| 1,651.00 | 1,651.00 | 1,511.70 | 1,545.39 | -5.20% | |
| 1,588.39 | 1,650.00 | 1,575.00 | 1,630.19 | +3.31% | |
| 1,640.01 | 1,650.00 | 1,556.65 | 1,577.98 | -4.74% | |
| 1,678.97 | 1,678.97 | 1,630.00 | 1,656.55 | -0.18% | |
| 1,662.21 | 1,699.00 | 1,641.00 | 1,659.50 | -1.44% | |
| 1,672.10 | 1,703.05 | 1,630.25 | 1,683.78 | +0.64% | |
| 1,635.00 | 1,677.00 | 1,613.00 | 1,673.01 | +1.16% | |
| 1,618.00 | 1,677.04 | 1,603.00 | 1,653.86 | +1.49% | |
| 1,572.09 | 1,629.60 | 1,553.65 | 1,629.60 | +4.20% | |
| 1,660.12 | 1,675.00 | 1,550.62 | 1,563.88 | -7.00% | |
| 1,715.00 | 1,770.89 | 1,673.50 | 1,681.57 | -0.81% | |
| 1,790.85 | 1,790.85 | 1,688.80 | 1,695.26 | -4.16% | |
| 1,789.12 | 1,812.98 | 1,758.89 | 1,768.85 | -1.62% | |
| 1,774.01 | 1,800.00 | 1,760.50 | 1,797.89 | +1.46% | |
| 1,742.65 | 1,784.13 | 1,729.23 | 1,771.99 | +1.33% | |
| 1,755.50 | 1,783.00 | 1,725.00 | 1,748.76 | -1.31% | |
| 1,823.00 | 1,860.00 | 1,636.02 | 1,771.96 | -3.86% | |
| 1,855.00 | 1,914.00 | 1,823.31 | 1,843.19 | +3.03% | |
| 1,780.00 | 1,815.12 | 1,770.73 | 1,789.02 | -0.45% | |
| 1,800.76 | 1,805.99 | 1,747.72 | 1,797.05 | +0.87% | |
| 1,757.51 | 1,800.17 | 1,720.24 | 1,781.51 | +1.23% | |
| 1,751.01 | 1,780.00 | 1,713.61 | 1,759.93 | +0.99% | |
| 1,700.00 | 1,750.13 | 1,673.28 | 1,742.69 | +5.11% | |
| 1,685.32 | 1,685.93 | 1,623.00 | 1,658.03 | +2.98% | |
| 1,657.02 | 1,684.00 | 1,607.00 | 1,610.02 | -4.21% | |
| 1,684.47 | 1,722.00 | 1,643.48 | 1,680.82 | +0.47% | |
| 1,725.20 | 1,738.84 | 1,648.17 | 1,672.91 | -1.95% | |
| 1,700.97 | 1,759.37 | 1,695.44 | 1,706.20 | -1.09% | |
| 1,685.02 | 1,761.05 | 1,685.02 | 1,724.97 | +2.89% | |
| 1,686.00 | 1,715.00 | 1,624.79 | 1,676.44 | -1.71% | |
| 1,590.00 | 1,728.92 | 1,584.00 | 1,705.64 | +5.50% | |
| 1,622.00 | 1,645.93 | 1,584.51 | 1,616.73 | -1.35% | |
| 1,610.71 | 1,695.00 | 1,602.71 | 1,638.81 | +2.78% | |
| 1,602.00 | 1,635.18 | 1,567.26 | 1,594.42 | -0.16% | |
| 1,651.39 | 1,654.00 | 1,586.95 | 1,597.04 | -2.41% | |
| 1,696.84 | 1,699.00 | 1,624.00 | 1,636.40 | -3.58% | |
| 1,725.01 | 1,735.00 | 1,649.38 | 1,697.14 | +0.23% | |
| 1,650.88 | 1,705.00 | 1,604.00 | 1,693.33 | +1.79% | |
| 1,671.96 | 1,705.14 | 1,588.00 | 1,663.51 | -0.92% | |
| 1,785.00 | 1,785.00 | 1,656.83 | 1,678.97 | -6.39% | |
| 1,790.56 | 1,835.00 | 1,739.00 | 1,793.54 | -1.34% | |
| 1,762.79 | 1,848.00 | 1,760.00 | 1,817.83 | +2.31% | |
| 1,800.00 | 1,838.51 | 1,718.33 | 1,776.80 | -2.16% | |
| 1,966.04 | 1,986.74 | 1,773.79 | 1,815.95 | -8.71% | |
| 1,993.55 | 2,009.55 | 1,930.01 | 1,989.15 | -1.94% | |
| 1,999.39 | 2,070.00 | 1,999.00 | 2,028.49 | +2.02% | |
| 2,023.42 | 2,037.00 | 1,970.73 | 1,988.42 | -1.36% | |
| 2,032.00 | 2,032.00 | 1,973.26 | 2,015.82 | +0.69% | |
| 2,081.91 | 2,081.91 | 1,948.50 | 2,002.01 | -3.26% | |
| 2,098.00 | 2,098.00 | 1,991.00 | 2,069.50 | -1.45% | |
| 2,053.00 | 2,127.00 | 2,041.00 | 2,100.00 | +1.30% | |
| 2,085.11 | 2,160.73 | 2,073.02 | 2,073.02 | -0.17% | |
| 2,044.83 | 2,119.00 | 2,038.79 | 2,076.60 | +2.74% | |
| 2,008.68 | 2,088.00 | 2,008.68 | 2,021.30 | -0.52% | |
| 2,164.23 | 2,177.01 | 2,014.46 | 2,031.78 | -4.65% | |
| 2,127.00 | 2,150.00 | 2,072.70 | 2,130.78 | +1.52% | |
| 2,100.00 | 2,117.50 | 2,081.00 | 2,098.95 | -0.26% | |
| 2,162.77 | 2,163.33 | 2,081.00 | 2,104.33 | -1.30% | |
| 2,047.98 | 2,174.00 | 2,047.98 | 2,132.08 | +5.39% | |
| 2,026.00 | 2,088.38 | 1,998.25 | 2,023.12 | -1.63% | |
| 2,081.71 | 2,120.00 | 2,040.92 | 2,056.70 | -1.82% | |
| 2,023.67 | 2,114.62 | 1,990.00 | 2,094.80 | +4.95% | |
| 1,989.90 | 2,031.99 | 1,955.00 | 1,995.99 | +1.38% | |
| 1,963.87 | 2,010.47 | 1,918.00 | 1,968.82 | +1.54% | |
| 1,977.83 | 2,028.60 | 1,926.32 | 1,939.04 | -2.42% | |
| 2,036.12 | 2,072.50 | 1,967.08 | 1,987.05 | -3.07% | |
| 2,024.46 | 2,096.05 | 2,017.06 | 2,049.97 | -0.38% | |
| 2,448.00 | 2,451.00 | 1,956.88 | 2,057.87 | -15.46% | |
| 2,425.74 | 2,450.00 | 2,386.00 | 2,434.13 | +0.87% | |
| 2,480.00 | 2,513.00 | 2,355.30 | 2,413.15 | -2.02% | |
| 2,350.00 | 2,468.00 | 2,283.00 | 2,462.99 | +5.88% | |
| 2,370.00 | 2,439.00 | 2,326.30 | 2,326.30 | -2.20% | |
| 2,358.14 | 2,397.25 | 2,312.00 | 2,378.72 | +1.51% | |
| 2,299.95 | 2,349.50 | 2,267.00 | 2,343.23 | +2.83% | |
| 2,227.82 | 2,299.00 | 2,204.00 | 2,278.79 | +2.29% | |
| 2,214.95 | 2,249.90 | 2,146.00 | 2,227.82 | +1.56% | |
| 2,159.95 | 2,209.01 | 2,112.50 | 2,193.55 | +2.03% | |
| 2,143.00 | 2,161.04 | 2,056.00 | 2,150.00 | +1.38% | |
| 1,997.30 | 2,135.50 | 1,979.98 | 2,120.70 | +4.99% | |
| 1,960.99 | 2,041.50 | 1,923.00 | 2,019.90 | +3.73% | |
| 1,837.67 | 1,972.17 | 1,837.00 | 1,947.28 | +5.88% | |
| 1,831.72 | 1,860.37 | 1,814.00 | 1,839.08 | +1.27% | |
| 1,742.00 | 1,817.00 | 1,742.00 | 1,816.09 | +4.37% | |
| 1,768.19 | 1,775.20 | 1,718.35 | 1,740.05 | -1.74% | |
| 1,825.33 | 1,826.60 | 1,770.25 | 1,770.81 | -2.95% | |
| 1,850.00 | 1,861.68 | 1,801.00 | 1,824.56 | -0.89% | |
| 1,880.00 | 1,883.11 | 1,819.00 | 1,841.01 | -1.87% | |
| 1,877.80 | 1,894.00 | 1,831.93 | 1,876.03 | -0.24% | |
| 1,793.00 | 1,897.59 | 1,770.00 | 1,880.55 | +5.92% | |
| 1,736.15 | 1,803.00 | 1,734.00 | 1,775.51 | +1.35% | |
| 1,690.12 | 1,751.93 | 1,690.12 | 1,751.93 | +3.01% | |
| 1,654.57 | 1,712.52 | 1,646.46 | 1,700.66 | +4.89% | |
| 1,629.99 | 1,653.00 | 1,555.00 | 1,621.37 | +0.15% | |
| 1,615.71 | 1,659.12 | 1,580.00 | 1,618.98 | +1.02% | |
| 1,720.00 | 1,720.00 | 1,602.55 | 1,602.56 | -6.07% | |
| 1,650.00 | 1,721.00 | 1,648.02 | 1,706.20 | +3.15% | |
| 1,660.00 | 1,699.95 | 1,636.69 | 1,654.02 | -0.15% | |
| 1,654.55 | 1,668.00 | 1,616.07 | 1,656.47 | +0.55% | |
| 1,604.82 | 1,661.01 | 1,584.61 | 1,647.46 | +2.97% | |
| 1,542.36 | 1,624.99 | 1,539.00 | 1,600.01 | +5.11% | |
| 1,575.80 | 1,599.36 | 1,522.26 | 1,522.26 | -3.96% | |
| 1,569.00 | 1,587.50 | 1,533.15 | 1,585.00 | +0.13% | |
| 1,567.43 | 1,594.09 | 1,522.04 | 1,583.00 | +2.00% | |
| 1,530.00 | 1,562.10 | 1,509.35 | 1,551.96 | +2.11% | |
| 1,543.40 | 1,549.99 | 1,487.50 | 1,519.93 | -0.34% | |
| 1,528.00 | 1,551.70 | 1,507.00 | 1,525.13 | +1.46% | |
| 1,512.63 | 1,539.62 | 1,503.15 | 1,503.15 | +0.38% | |
| 1,446.04 | 1,503.66 | 1,446.04 | 1,497.42 | +3.50% | |
| 1,440.00 | 1,454.99 | 1,376.21 | 1,446.84 | +1.88% | |
| 1,423.74 | 1,458.98 | 1,418.41 | 1,420.13 | +0.38% | |
| 1,495.00 | 1,560.00 | 1,403.50 | 1,414.71 | -5.05% | |
| 1,510.12 | 1,516.01 | 1,464.60 | 1,489.99 | -2.05% | |
| 1,500.00 | 1,545.99 | 1,488.70 | 1,521.14 | +1.29% | |
| 1,525.00 | 1,545.00 | 1,482.05 | 1,501.74 | -1.53% | |
| 1,515.00 | 1,562.00 | 1,501.30 | 1,525.00 | -1.61% | |
| 1,514.45 | 1,563.93 | 1,507.12 | 1,550.00 | +0.87% | |
| 1,620.99 | 1,635.00 | 1,460.10 | 1,536.63 | -4.44% | |
| 1,620.00 | 1,656.00 | 1,601.30 | 1,608.01 | -0.35% | |
| 1,778.21 | 1,778.21 | 1,613.60 | 1,613.60 | -8.16% | |
| 1,750.43 | 1,759.63 | 1,716.00 | 1,756.99 | -0.13% | |
| 1,804.99 | 1,804.99 | 1,755.52 | 1,759.19 | -1.57% | |
| 1,775.00 | 1,815.99 | 1,766.00 | 1,787.30 | +1.14% | |
| 1,706.12 | 1,784.68 | 1,706.12 | 1,767.22 | +2.45% | |
| 1,751.00 | 1,775.56 | 1,724.43 | 1,725.01 | -1.61% | |
| 1,761.97 | 1,784.70 | 1,752.56 | 1,753.24 | -0.60% | |
| 1,780.00 | 1,805.00 | 1,763.24 | 1,763.90 | -2.01% | |
| 1,812.34 | 1,822.00 | 1,786.00 | 1,799.99 | -0.83% | |
| 1,795.56 | 1,850.00 | 1,795.56 | 1,815.13 | -0.86% | |
| 1,806.06 | 1,834.63 | 1,797.90 | 1,830.92 | +1.48% | |
| 1,813.98 | 1,850.00 | 1,798.80 | 1,804.28 | +0.85% | |
| 1,769.00 | 1,802.28 | 1,754.20 | 1,789.00 | +1.30% | |
| 1,752.00 | 1,803.18 | 1,746.69 | 1,765.96 | -0.14% | |
| 1,797.49 | 1,797.49 | 1,749.47 | 1,768.51 | -0.74% | |
| 1,749.18 | 1,799.33 | 1,732.03 | 1,781.73 | +1.49% | |
| 1,736.36 | 1,769.42 | 1,716.00 | 1,755.51 | +2.05% | |
| 1,724.24 | 1,759.65 | 1,705.00 | 1,720.23 | -1.31% | |
| 1,698.85 | 1,755.03 | 1,694.69 | 1,743.01 | +2.86% | |
| 1,697.00 | 1,719.00 | 1,665.00 | 1,694.59 | -0.65% | |
| 1,626.12 | 1,705.67 | 1,620.51 | 1,705.67 | +5.55% | |
| 1,680.00 | 1,690.23 | 1,610.15 | 1,616.01 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BH.A chart for longer ranges.