Biglari Stock Price History
NYSE: BHConsumer DiscretionaryRestaurantsUSD
363.81-3.89 (-1.06%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BH price history at a glance
The price history for Biglari (BH) on this page begins on March 17, 1980, when the stock closed at $6.75; it most recently closed at $363.81 on October 5, 2026. The highest price in this record is $483.60, reached on January 19, 2026; the latest close is 24.8% below that peak. Across the 45 complete calendar years in the table, BH finished higher in 27 and lower in 18. Its best year was 2009 (+162.7%) and its worst was 1990 (-69.1%).
Over roughly 47 years the share price changed +5291.3%, a 8.9% compound annual price return (excluding dividends). In the last 12 months alone, BH has gained 5.9%. 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 1980
- $483.60
- Date of high
- Jan 19, 2026
- Low since 1980
- $5.71
- Date of low
- Dec 22, 1980
- 52-week high
- $483.60
- 52-week low
- $234.92
- IPO year
- 2018
- Last close
- $363.81
BH returns
1 week
+0.01%
1 month
-0.17%
3 months
-2.48%
6 months
+11.64%
Year to date
+9.44%
1 year
+5.92%
3 years
+147.44%
5 years
+117.46%
BH price return, excluding dividends.
BH annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 363.81 | +5.86% |
| 2025 | 343.66 | +33.33% |
| 2024 | 257.76 | +56.28% |
| 2023 | 164.93 | +18.83% |
| 2022 | 138.80 | -2.64% |
| 2021 | 142.57 | +28.21% |
| 2020 | 111.20 | -2.68% |
| 2019 | 114.26 | -8.56% |
| 2018 | 124.95 | -54.77% |
| 2017 | 276.27 | -12.43% |
| 2016 | 315.47 | +45.23% |
| 2015 | 217.21 | -19.15% |
| 2014 | 268.67 | -13.57% |
| 2013 | 310.84 | +34.02% |
| 2012 | 231.93 | +9.59% |
| 2011 | 211.65 | -10.23% |
| 2010 | 235.77 | +26.56% |
| 2009 | 186.29 | +162.66% |
| 2008 | 70.92 | -35.93% |
| 2007 | 110.70 | -45.28% |
| 2006 | 202.31 | +3.83% |
| 2005 | 194.84 | -15.59% |
| 2004 | 230.82 | +11.56% |
| 2003 | 206.91 | +76.47% |
| 2002 | 117.25 | -10.13% |
| 2001 | 130.47 | +65.09% |
| 2000 | 79.03 | -32.10% |
| 1999 | 116.39 | -46.00% |
| 1998 | 215.53 | +56.84% |
| 1997 | 137.42 | +10.32% |
| 1996 | 124.56 | +38.90% |
| 1995 | 89.68 | +66.41% |
| 1994 | 53.89 | +17.97% |
| 1993 | 45.68 | +14.29% |
| 1992 | 39.97 | +83.33% |
| 1991 | 21.80 | +68.00% |
| 1990 | 12.98 | -69.14% |
| 1989 | 42.05 | +22.73% |
| 1988 | 34.26 | +65.00% |
| 1987 | 20.76 | +60.00% |
| 1986 | 12.98 | -13.79% |
| 1985 | 15.05 | -30.95% |
| 1984 | 21.80 | -42.47% |
| 1983 | 37.89 | +160.71% |
| 1982 | 14.53 | +33.33% |
| 1981 | 10.90 | +61.54% |
| 1980* | 6.75 | 0.00% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
BH daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 368.00 | 368.59 | 360.10 | 363.81 | -1.06% | |
| 367.56 | 372.30 | 365.15 | 367.70 | -0.33% | |
| 365.00 | 371.24 | 361.56 | 368.90 | -0.26% | |
| 368.62 | 374.50 | 364.36 | 369.87 | +1.50% | |
| 366.37 | 375.01 | 364.10 | 364.40 | +0.18% | |
| 362.00 | 364.42 | 356.48 | 363.76 | +1.84% | |
| 340.11 | 362.37 | 338.94 | 357.19 | +3.88% | |
| 338.09 | 344.88 | 337.00 | 343.86 | +1.25% | |
| 342.05 | 346.50 | 338.60 | 339.63 | -0.71% | |
| 340.12 | 350.76 | 340.12 | 342.06 | -0.80% | |
| 347.98 | 350.73 | 340.05 | 344.81 | -1.09% | |
| 343.36 | 353.29 | 343.36 | 348.61 | +0.48% | |
| 345.18 | 349.63 | 338.92 | 346.96 | +0.19% | |
| 341.22 | 354.21 | 341.22 | 346.30 | +0.92% | |
| 349.09 | 349.19 | 336.41 | 343.13 | -0.64% | |
| 353.61 | 353.61 | 341.35 | 345.34 | -2.15% | |
| 361.47 | 361.47 | 342.48 | 352.93 | -0.78% | |
| 346.85 | 358.53 | 346.85 | 355.72 | +2.63% | |
| 364.33 | 364.35 | 339.57 | 346.62 | -5.02% | |
| 375.00 | 386.02 | 364.71 | 364.95 | -2.07% | |
| 367.69 | 373.58 | 359.23 | 372.67 | +2.36% | |
| 362.07 | 368.37 | 354.01 | 364.09 | -0.09% | |
| 355.00 | 372.32 | 350.58 | 364.42 | +1.63% | |
| 413.36 | 413.36 | 357.60 | 358.58 | -6.56% | |
| 384.16 | 388.11 | 377.64 | 383.75 | -0.46% | |
| 397.01 | 400.00 | 384.37 | 385.53 | -2.15% | |
| 387.92 | 400.53 | 385.92 | 393.99 | +1.02% | |
| 390.00 | 391.22 | 377.50 | 390.01 | +0.39% | |
| 375.03 | 395.51 | 375.03 | 388.48 | +3.05% | |
| 380.66 | 386.25 | 370.31 | 376.97 | -0.57% | |
| 386.66 | 386.92 | 375.48 | 379.12 | -1.03% | |
| 378.09 | 386.77 | 376.99 | 383.07 | +0.89% | |
| 380.97 | 383.91 | 372.38 | 379.70 | +0.44% | |
| 394.11 | 394.11 | 376.06 | 378.04 | -2.78% | |
| 393.00 | 394.45 | 376.38 | 388.85 | -0.52% | |
| 387.63 | 398.61 | 381.90 | 390.90 | +0.18% | |
| 389.05 | 394.76 | 380.00 | 390.20 | +1.80% | |
| 392.91 | 400.00 | 381.09 | 383.30 | -2.04% | |
| 385.81 | 398.87 | 375.49 | 391.30 | +1.63% | |
| 388.55 | 398.00 | 380.50 | 385.03 | -0.81% | |
| 395.00 | 398.19 | 386.06 | 388.16 | -0.72% | |
| 384.97 | 393.83 | 376.50 | 390.96 | +2.12% | |
| 390.51 | 401.88 | 378.62 | 382.84 | -0.72% | |
| 382.76 | 390.15 | 376.86 | 385.62 | -0.24% | |
| 384.22 | 387.65 | 369.08 | 386.55 | -0.94% | |
| 403.96 | 408.26 | 384.90 | 390.23 | -1.95% | |
| 387.96 | 400.88 | 383.75 | 397.99 | +1.26% | |
| 388.86 | 399.57 | 386.00 | 393.04 | +0.33% | |
| 403.40 | 409.09 | 390.48 | 391.75 | -1.44% | |
| 398.49 | 398.49 | 377.33 | 397.49 | -0.38% | |
| 380.53 | 400.64 | 375.05 | 399.02 | +4.32% | |
| 359.35 | 400.00 | 359.35 | 382.51 | +1.62% | |
| 379.24 | 380.86 | 363.87 | 376.43 | +0.80% | |
| 379.28 | 391.93 | 364.19 | 373.46 | -2.08% | |
| 387.91 | 404.65 | 379.79 | 381.39 | -0.50% | |
| 365.46 | 383.83 | 362.80 | 383.32 | +2.69% | |
| 386.42 | 388.17 | 365.96 | 373.29 | -5.15% | |
| 384.59 | 395.51 | 375.37 | 393.57 | +2.92% | |
| 385.05 | 386.31 | 355.00 | 382.39 | -0.47% | |
| 398.70 | 398.70 | 379.78 | 384.19 | -2.42% | |
| 384.87 | 396.66 | 384.87 | 393.70 | +1.42% | |
| 380.41 | 396.91 | 380.41 | 388.19 | +0.88% | |
| 389.69 | 392.09 | 376.40 | 384.81 | -1.37% | |
| 376.56 | 393.83 | 376.56 | 390.14 | +4.58% | |
| 397.11 | 403.50 | 361.02 | 373.05 | -5.49% | |
| 404.07 | 410.59 | 391.22 | 394.70 | -2.24% | |
| 417.09 | 417.09 | 396.35 | 403.73 | -2.01% | |
| 424.23 | 426.00 | 408.52 | 412.03 | -2.88% | |
| 421.42 | 431.36 | 418.17 | 424.23 | +0.79% | |
| 426.96 | 426.96 | 392.30 | 420.92 | +0.06% | |
| 423.25 | 436.42 | 416.28 | 420.65 | -1.26% | |
| 432.96 | 440.00 | 418.15 | 426.03 | -2.58% | |
| 400.05 | 443.00 | 397.98 | 437.33 | +8.25% | |
| 379.00 | 404.96 | 376.69 | 403.99 | +7.46% | |
| 360.10 | 377.60 | 357.18 | 375.94 | +4.57% | |
| 348.96 | 360.34 | 346.14 | 359.51 | +4.06% | |
| 326.27 | 348.65 | 324.89 | 345.47 | +2.82% | |
| 329.92 | 340.52 | 328.23 | 336.00 | +0.98% | |
| 338.74 | 348.09 | 329.65 | 332.74 | -0.80% | |
| 342.55 | 345.74 | 331.82 | 335.42 | -1.71% | |
| 345.96 | 348.40 | 337.39 | 341.25 | -0.72% | |
| 339.15 | 346.75 | 327.25 | 343.73 | +1.13% | |
| 337.39 | 348.66 | 330.54 | 339.90 | +1.30% | |
| 310.72 | 337.63 | 310.31 | 335.54 | +7.59% | |
| 305.00 | 316.13 | 305.00 | 311.86 | +2.52% | |
| 299.72 | 311.16 | 296.58 | 304.18 | +1.49% | |
| 301.69 | 308.59 | 296.57 | 299.72 | +2.11% | |
| 299.03 | 301.00 | 289.78 | 293.54 | -0.90% | |
| 300.84 | 300.84 | 282.27 | 296.20 | +1.26% | |
| 292.55 | 297.38 | 286.59 | 292.51 | -1.17% | |
| 294.51 | 299.02 | 282.50 | 295.97 | -0.90% | |
| 290.48 | 300.59 | 282.92 | 298.65 | +2.81% | |
| 280.12 | 296.78 | 275.91 | 290.48 | +3.40% | |
| 281.01 | 283.01 | 268.81 | 280.94 | -1.03% | |
| 275.56 | 293.08 | 273.83 | 283.87 | +2.60% | |
| 277.42 | 281.99 | 270.50 | 276.68 | -0.10% | |
| 275.00 | 278.00 | 267.32 | 276.96 | +1.10% | |
| 264.30 | 277.29 | 257.32 | 273.95 | +2.17% | |
| 271.68 | 276.76 | 265.66 | 268.13 | -1.65% | |
| 273.80 | 274.08 | 267.23 | 272.63 | -0.39% | |
| 264.19 | 277.00 | 264.19 | 273.70 | +2.34% | |
| 264.96 | 274.59 | 263.59 | 267.44 | +3.59% | |
| 254.79 | 259.69 | 251.23 | 258.17 | +1.93% | |
| 257.00 | 265.86 | 250.90 | 253.29 | -0.92% | |
| 247.92 | 256.84 | 242.86 | 255.64 | +3.15% | |
| 296.38 | 302.00 | 234.92 | 247.83 | -19.21% | |
| 298.33 | 308.36 | 297.01 | 306.74 | +2.00% | |
| 301.48 | 303.97 | 291.05 | 300.72 | -0.04% | |
| 294.21 | 304.46 | 293.10 | 300.84 | +3.12% | |
| 284.72 | 297.25 | 284.38 | 291.75 | +2.37% | |
| 285.55 | 289.25 | 273.75 | 285.00 | -1.79% | |
| 309.35 | 310.68 | 286.74 | 290.20 | -6.16% | |
| 298.93 | 312.11 | 298.93 | 309.25 | +3.99% | |
| 305.00 | 305.72 | 292.98 | 297.39 | -3.04% | |
| 313.50 | 314.51 | 303.35 | 306.70 | -2.39% | |
| 309.69 | 316.52 | 304.18 | 314.21 | +1.57% | |
| 306.39 | 311.79 | 302.10 | 309.35 | +1.09% | |
| 303.53 | 310.89 | 301.46 | 306.02 | +0.63% | |
| 300.30 | 311.37 | 298.52 | 304.10 | +1.71% | |
| 292.00 | 303.17 | 288.97 | 299.00 | +2.49% | |
| 306.31 | 311.40 | 289.21 | 291.73 | -5.18% | |
| 322.54 | 328.64 | 301.70 | 307.66 | -2.30% | |
| 333.15 | 335.48 | 314.66 | 314.89 | -6.10% | |
| 334.94 | 336.71 | 329.66 | 335.36 | +0.17% | |
| 330.40 | 338.67 | 328.26 | 334.80 | +1.34% | |
| 324.26 | 330.55 | 321.12 | 330.38 | +1.38% | |
| 328.74 | 335.38 | 322.18 | 325.87 | -0.44% | |
| 340.00 | 341.45 | 301.21 | 327.30 | -4.00% | |
| 352.42 | 360.28 | 338.48 | 340.93 | +1.59% | |
| 337.00 | 339.30 | 332.88 | 335.59 | -0.53% | |
| 331.89 | 338.48 | 326.29 | 337.38 | +1.38% | |
| 324.02 | 341.12 | 322.16 | 332.80 | +0.08% | |
| 330.66 | 338.69 | 326.93 | 332.53 | +0.89% | |
| 316.69 | 329.74 | 311.35 | 329.59 | +5.86% | |
| 309.38 | 315.38 | 305.79 | 311.34 | +1.81% | |
| 317.41 | 321.00 | 303.23 | 305.79 | -4.50% | |
| 318.00 | 329.49 | 316.53 | 320.21 | -0.11% | |
| 318.00 | 320.88 | 307.98 | 320.56 | +1.48% | |
| 317.04 | 324.58 | 308.82 | 315.89 | -1.75% | |
| 317.65 | 329.87 | 316.08 | 321.53 | +4.67% | |
| 313.42 | 324.06 | 303.50 | 307.18 | -1.57% | |
| 297.35 | 316.16 | 296.24 | 312.07 | +4.03% | |
| 301.55 | 305.80 | 295.14 | 299.99 | -1.62% | |
| 303.59 | 313.00 | 301.84 | 304.94 | +1.72% | |
| 311.94 | 311.94 | 293.96 | 299.77 | -0.19% | |
| 308.98 | 313.98 | 297.59 | 300.35 | -2.46% | |
| 310.06 | 316.79 | 305.75 | 307.91 | -3.09% | |
| 321.75 | 323.00 | 304.77 | 317.73 | -1.92% | |
| 314.73 | 328.19 | 301.37 | 323.94 | +5.60% | |
| 301.06 | 309.15 | 293.59 | 306.76 | +0.71% | |
| 336.14 | 339.84 | 300.53 | 304.60 | -11.21% | |
| 340.46 | 345.62 | 329.40 | 343.05 | -0.86% | |
| 344.33 | 360.44 | 336.00 | 346.02 | +3.34% | |
| 329.29 | 340.66 | 323.55 | 334.83 | -0.47% | |
| 379.38 | 383.00 | 323.34 | 336.40 | -13.25% | |
| 387.69 | 389.80 | 369.52 | 387.78 | -0.86% | |
| 378.55 | 396.46 | 378.55 | 391.16 | +3.87% | |
| 377.39 | 387.62 | 368.13 | 376.58 | +0.42% | |
| 377.34 | 384.79 | 367.00 | 375.02 | -0.69% | |
| 389.04 | 392.71 | 366.20 | 377.61 | -3.47% | |
| 398.24 | 398.99 | 379.12 | 391.18 | -2.00% | |
| 396.44 | 403.67 | 390.26 | 399.17 | +0.52% | |
| 415.63 | 423.77 | 392.72 | 397.12 | -3.97% | |
| 400.98 | 416.12 | 387.90 | 413.52 | +4.23% | |
| 391.94 | 404.95 | 384.63 | 396.75 | -0.48% | |
| 414.11 | 417.27 | 391.34 | 398.65 | -3.29% | |
| 409.56 | 419.46 | 401.70 | 412.23 | +1.15% | |
| 402.13 | 415.10 | 397.99 | 407.56 | -0.08% | |
| 418.07 | 419.00 | 399.92 | 407.88 | -1.93% | |
| 395.18 | 419.54 | 395.18 | 415.90 | +5.54% | |
| 394.61 | 408.02 | 391.91 | 394.07 | -2.15% | |
| 405.23 | 413.49 | 398.70 | 402.74 | -0.82% | |
| 385.69 | 409.59 | 378.06 | 406.05 | +4.39% | |
| 375.73 | 395.67 | 372.54 | 388.98 | +3.72% | |
| 369.00 | 386.39 | 369.00 | 375.03 | +0.94% | |
| 386.44 | 390.68 | 365.35 | 371.54 | -2.76% | |
| 403.37 | 408.87 | 381.19 | 382.08 | -4.09% | |
| 392.85 | 405.36 | 383.86 | 398.36 | -0.40% | |
| 463.68 | 464.95 | 377.84 | 399.97 | -14.38% | |
| 465.36 | 472.97 | 454.79 | 467.14 | -0.53% | |
| 479.53 | 483.60 | 463.54 | 469.61 | -1.53% | |
| 448.50 | 477.00 | 440.85 | 476.92 | +6.74% | |
| 455.15 | 465.73 | 443.97 | 446.80 | -2.91% | |
| 458.43 | 463.13 | 453.29 | 460.20 | +0.27% | |
| 455.77 | 461.60 | 451.90 | 458.94 | +1.38% | |
| 438.34 | 452.68 | 435.51 | 452.68 | +3.59% | |
| 426.28 | 440.82 | 420.03 | 436.98 | +1.45% | |
| 420.27 | 430.79 | 401.43 | 430.74 | +2.42% | |
| 407.38 | 424.48 | 398.71 | 420.55 | +3.04% | |
| 384.37 | 411.09 | 384.37 | 408.15 | +5.39% | |
| 371.17 | 390.90 | 366.96 | 387.26 | +3.84% | |
| 353.00 | 376.60 | 346.56 | 372.94 | +5.89% | |
| 346.90 | 355.02 | 346.90 | 352.21 | +2.49% | |
| 331.91 | 347.33 | 331.17 | 343.66 | +3.38% | |
| 340.45 | 340.45 | 326.06 | 332.43 | -1.72% | |
| 350.40 | 350.40 | 337.54 | 338.24 | -3.57% | |
| 350.76 | 358.56 | 349.39 | 350.78 | -1.36% | |
| 359.66 | 364.95 | 352.99 | 355.60 | -1.60% | |
| 358.05 | 362.98 | 355.13 | 361.39 | +0.30% | |
| 346.98 | 364.58 | 346.98 | 360.30 | +1.85% | |
| 349.07 | 357.50 | 347.33 | 353.76 | +1.29% | |
| 340.40 | 352.20 | 340.40 | 349.24 | +2.55% | |
| 328.31 | 342.43 | 324.64 | 340.54 | +5.21% | |
| 321.30 | 329.00 | 314.80 | 323.67 | +0.30% | |
| 326.05 | 326.05 | 309.00 | 322.69 | -0.58% | |
| 330.01 | 333.30 | 323.38 | 324.57 | -2.05% | |
| 327.53 | 334.26 | 322.02 | 331.36 | +0.94% | |
| 325.69 | 331.10 | 322.77 | 328.27 | +1.99% | |
| 320.77 | 324.80 | 316.34 | 321.87 | +0.47% | |
| 317.73 | 324.24 | 312.50 | 320.36 | +1.08% | |
| 316.48 | 324.20 | 310.00 | 316.93 | +4.14% | |
| 308.40 | 313.42 | 300.97 | 304.33 | -1.66% | |
| 308.60 | 310.78 | 303.78 | 309.46 | +0.28% | |
| 303.83 | 308.62 | 295.99 | 308.60 | +1.52% | |
| 300.08 | 307.90 | 292.13 | 303.99 | +1.30% | |
| 293.38 | 301.80 | 287.61 | 300.09 | +2.10% | |
| 301.42 | 306.88 | 292.54 | 293.91 | -2.14% | |
| 295.74 | 304.69 | 289.90 | 300.33 | +2.10% | |
| 291.79 | 302.28 | 288.79 | 294.16 | +2.51% | |
| 282.00 | 290.03 | 266.53 | 286.96 | +1.17% | |
| 277.62 | 289.57 | 276.45 | 283.63 | +3.63% | |
| 304.50 | 309.31 | 271.30 | 273.70 | -8.88% | |
| 307.43 | 310.39 | 296.00 | 300.36 | -2.06% | |
| 305.00 | 312.45 | 300.02 | 306.68 | -0.30% | |
| 319.90 | 323.00 | 299.12 | 307.60 | -2.90% | |
| 314.96 | 322.90 | 312.42 | 316.80 | -1.32% | |
| 319.00 | 321.86 | 311.19 | 321.03 | +0.70% | |
| 329.00 | 332.86 | 299.00 | 318.80 | -3.24% | |
| 333.59 | 343.50 | 328.02 | 329.46 | -1.00% | |
| 358.98 | 360.98 | 332.78 | 332.78 | -7.56% | |
| 365.56 | 366.60 | 351.15 | 360.01 | -0.45% | |
| 367.00 | 369.00 | 360.61 | 361.63 | -2.10% | |
| 356.50 | 372.44 | 356.50 | 369.38 | +2.03% | |
| 350.90 | 366.96 | 349.08 | 362.03 | +1.77% | |
| 365.73 | 365.73 | 353.07 | 355.75 | -1.54% | |
| 360.46 | 365.82 | 353.20 | 361.31 | -0.21% | |
| 362.84 | 368.58 | 358.12 | 362.07 | -1.19% | |
| 373.00 | 374.52 | 361.16 | 366.42 | -1.76% | |
| 374.00 | 376.41 | 371.74 | 373.00 | -0.20% | |
| 373.92 | 377.10 | 370.01 | 373.76 | -0.33% | |
| 377.35 | 381.83 | 373.77 | 375.00 | +0.59% | |
| 363.43 | 377.13 | 361.13 | 372.81 | +2.32% | |
| 362.56 | 365.77 | 359.68 | 364.36 | +0.60% | |
| 367.96 | 367.96 | 357.10 | 362.19 | -1.57% | |
| 365.00 | 369.91 | 359.59 | 367.97 | +1.97% | |
| 357.83 | 362.85 | 350.56 | 360.86 | +1.32% | |
| 358.47 | 361.67 | 354.12 | 356.16 | -1.01% | |
| 357.24 | 360.52 | 355.78 | 359.81 | +0.84% | |
| 346.50 | 361.06 | 343.45 | 356.82 | +1.86% | |
| 342.57 | 351.66 | 339.66 | 350.32 | +3.60% | |
| 343.21 | 348.63 | 337.02 | 338.14 | -1.55% | |
| 343.00 | 345.58 | 337.93 | 343.46 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BH chart for longer ranges.