Biglari Holdings Inc.
BHNYSEConsumer Cyclical● Active
$299.72
+$6.18(+2.11%)
Market Cap$940827074
P/E Ratio—
52W High$483.6
52W Low$234.92
Biglari Holdings Inc.（BH）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bh · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$483.60
Jan 22, 2026
-38.0% from here
5-Year Low5Y
$110.56
Feb 24, 2022
+171.1% from low
IPO Priceadj.
—
Mar 17, 1980
+0.0% since IPO
1 Year Ago
$267.07
Jun 9, 2025
+12.2% in 1Y
5 Years Ago
$181.50
Jun 8, 2021
+65.1% in 5Y
10 Years Ago
$280.67
Jun 8, 2016
+6.8% in 10Y
Historical Price Data · BH
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $301.69 | $308.59 | $296.57 | $299.60 | $299.60 | 24K | -0.69% |
| Jun 5, 2026 | $299.03 | $301.00 | $289.78 | $293.54 | $293.54 | 39K | -1.84% |
| Jun 4, 2026 | $300.84 | $300.84 | $282.27 | $296.20 | $296.20 | 37K | -1.54% |
| Jun 3, 2026 | $292.55 | $297.38 | $286.58 | $292.51 | $292.51 | 55K | -0.01% |
| Jun 2, 2026 | $294.51 | $299.02 | $282.50 | $295.97 | $295.97 | 59K | +0.50% |
| Jun 1, 2026 | $290.48 | $300.59 | $282.92 | $298.65 | $298.65 | 48K | +2.81% |
| May 29, 2026 | $280.12 | $296.78 | $275.91 | $290.48 | $290.48 | 137K | +3.70% |
| May 28, 2026 | $281.01 | $283.01 | $268.81 | $280.94 | $280.94 | 100K | -0.02% |
| May 27, 2026 | $275.56 | $293.08 | $273.83 | $283.87 | $283.87 | 171K | +3.02% |
| May 26, 2026 | $277.42 | $281.99 | $270.50 | $276.68 | $276.68 | 114K | -0.27% |
| May 22, 2026 | $275.00 | $278.00 | $267.32 | $276.96 | $276.96 | 50K | +0.71% |
| May 21, 2026 | $264.30 | $277.29 | $257.32 | $273.95 | $273.95 | 55K | +3.65% |
| May 20, 2026 | $271.68 | $276.76 | $265.66 | $268.13 | $268.13 | 60K | -1.31% |
| May 19, 2026 | $273.80 | $274.08 | $267.23 | $272.63 | $272.63 | 41K | -0.43% |
| May 18, 2026 | $264.19 | $277.00 | $264.19 | $273.70 | $273.70 | 39K | +3.60% |
| May 15, 2026 | $264.96 | $274.59 | $263.59 | $267.44 | $267.44 | 56K | +0.94% |
| May 14, 2026 | $254.79 | $259.69 | $251.23 | $258.17 | $258.17 | 88K | +1.33% |
| May 13, 2026 | $257.00 | $265.86 | $250.90 | $253.29 | $253.29 | 82K | -1.44% |
| May 12, 2026 | $247.92 | $256.84 | $242.86 | $255.64 | $255.64 | 74K | +3.11% |
| May 11, 2026 | $296.38 | $302.00 | $234.92 | $247.83 | $247.83 | 92K | -16.38% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · BH
Jan 1 → Dec 31 · 6 years2026-9.7%$331.91 → $299.60
-9.7%
2025+30.7%$254.29 → $332.43
+30.7%
2024+55.3%$163.74 → $254.29
+55.3%
2023+17.9%$139.87 → $164.93
+17.9%
2022-4.2%$144.84 → $138.80
-4.2%
2021-22.0%$182.89 → $142.57
-22.0%
Best Year2024 · +55.3%
Worst Year2021 · -22.0%
Positive Years3 / 6
Avg Annual Return+11.3%
6Y Total Return+63.8%
6Y CAGR~+8.6% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$245.25+0.00%
Mkt Cap $2.64T
Tesla, Inc.
TSLA
$409.48+0.00%
Mkt Cap $1.54T
The Home Depot, Inc.
HD
$309.91+0.00%
Mkt Cap $309.0B
Alibaba Group Holding Limited
BABA
$119.85+0.00%
Mkt Cap $279.7B
Toyota Motor Corporation
TM
$178.81+0.00%
Mkt Cap $233.1B
McDonald's Corporation
MCD
$278.18+0.00%
Mkt Cap $197.6B
The TJX Companies, Inc.
TJX
$160.53+0.00%
Mkt Cap $177.3B
Booking Holdings Inc.
BKNG
$163.24+0.00%
Mkt Cap $126.5B
Lowe's Companies, Inc.
LOW
$209.57+0.00%
Mkt Cap $117.5B
PDD Holdings Inc.
PDD
$82.69+0.00%
Mkt Cap $116.1BWhat If You Invested in BH?
If you invested $1,000 in BH 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,068
Total Return+6.8%
CAGR~+0.7% / yr
Profit+$68
Based on Jun 8, 2016 · $280.67Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Biglari Holdings Inc.（BH）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $299.72。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BH 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BH 历史股价FMP 日线复权 OHLCV