Stock Screener
Stock Research
Market Indexes
Precious Metals
Energy
Commodities
Interest Rates
Economy
Global Metrics

Biglari Holdings - 45 Year Stock Price History | BH

Historical daily share price chart and data for Biglari Holdings since 1980 adjusted for splits and dividends. The latest closing stock price for Biglari Holdings as of May 05, 2025 is 232.83.
  • The all-time high Biglari Holdings stock closing price was 485.62 on December 28, 2016.
  • The Biglari Holdings 52-week high stock price is 271.35, which is 16.5% above the current share price.
  • The Biglari Holdings 52-week low stock price is 159.69, which is 31.4% below the current share price.
  • The average Biglari Holdings stock price for the last 52 weeks is 203.59.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
  
Biglari Holdings Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2025 225.2185 249.9600 257.7600 202.0200 232.8300 -8.44%
2024 187.3512 159.1300 264.5500 147.4200 254.2900 54.18%
2023 173.6958 138.3500 212.8700 138.3500 164.9300 18.83%
2022 132.5819 141.1700 161.0500 112.0400 138.8000 -2.64%
2021 150.9926 109.5100 185.4900 106.2100 142.5700 28.21%
2020 86.8463 114.6000 130.3500 42.1100 111.2000 -2.81%
2019 112.7002 116.8700 161.9900 81.8200 114.4200 0.74%
2018 255.2592 419.9800 440.6200 113.5800 113.5800 -72.59%
2017 387.4121 478.9900 483.0000 291.6600 414.4000 -12.43%
2016 407.5547 335.5300 485.6200 323.7000 473.2000 45.23%
2015 394.0969 403.0100 448.0000 325.8200 325.8200 -18.45%
2014 389.7954 463.8000 470.9320 320.9500 399.5100 -14.87%
2013 367.8045 341.3370 481.0200 313.9800 469.3200 39.96%
2012 329.1624 322.3970 359.8650 282.4190 335.3190 5.91%
2011 324.9161 356.7960 395.2860 246.5500 316.5940 -10.23%
2010 291.9166 270.1760 382.3390 226.9740 352.6770 26.56%
2009 166.4017 106.0930 283.5360 84.9432 278.6620 172.37%
2008 121.3489 180.5470 180.5470 50.3813 102.3100 -45.41%
2007 266.5562 302.1160 310.8850 179.3440 187.4250 -38.07%
2006 297.6778 287.6720 362.8140 231.4440 302.6310 3.83%
2005 328.5692 335.9900 374.8500 290.0790 291.4550 -15.59%
2004 316.1247 309.5090 373.1310 281.6540 345.2750 12.49%
2003 233.3814 174.5290 312.2610 152.8630 306.9300 78.50%
2002 221.8826 182.2670 269.1010 171.4340 171.9500 -9.42%
2001 157.7271 117.1410 197.9140 117.1410 189.8320 60.58%
2000 155.3005 171.9500 204.1900 113.9170 118.2150 -32.10%
1999 237.4147 326.3140 326.3140 131.8940 174.0990 -46.00%
1998 236.0199 205.5570 322.4060 193.8340 322.4060 57.44%
1997 177.0034 178.8280 208.6850 142.5620 204.7770 15.47%
1996 145.3117 136.4230 177.3490 115.3900 177.3490 32.20%
1995 111.9762 78.5466 138.6960 74.4113 134.1480 66.41%
1994 75.4382 70.0402 86.4391 63.8896 80.6135 17.97%
1993 56.4817 59.7904 73.4552 47.8313 68.3328 14.29%
1992 45.1194 32.6103 59.7904 31.0610 59.7904 83.35%
1991 25.3738 17.6489 33.1777 17.6489 32.6103 64.99%
1990 22.6015 23.7778 29.2218 11.2937 19.7656 -14.83%
1989 23.1491 18.2555 28.2312 18.2555 23.2062 25.19%
1988 14.7757 11.5811 18.5361 11.5811 18.5361 68.13%
1987 9.7556 6.8929 11.8551 6.8929 11.0251 59.95%
1986 6.7648 7.9929 7.9929 5.2409 6.8929 -10.73%
1985 9.1732 11.3004 11.8551 6.8929 7.7216 -34.87%
1984 13.6530 20.1234 20.4014 10.7517 11.8551 -41.09%
1983 15.2361 7.5833 22.0575 7.5833 20.1234 156.15%
1982 6.2199 5.9305 8.8217 5.5142 7.8560 32.47%
1981 5.8693 3.7232 7.1683 3.7232 5.9305 71.94%
Sector Industry Market Cap Revenue
Retail/Wholesale Retail - Food & Restaurants $0.532B $0.362B
Biglari Holdings Inc., formerly known as The Steak n Shake Company, is engaged primarily in the ownership, operation, and franchising of restaurants in the United States. Steak n Shake Operations, Inc. (Steak n Shake) is a wholly-owned subsidiary of the Company. Steak n Shake is an American brand serving burgers and milk shakes. It offers its patrons full-service dining with counter and dining room seating, as well as drive-thru and carry-out service. Biglari Holdings is based in San Antonio, Texas.
Stock Name Country Market Cap PE Ratio
McDonald's (MCD) United States $223.074B 26.66
Starbucks (SBUX) United States $96.242B 29.93
Chipotle Mexican Grill (CMG) United States $69.470B 44.83
Compass Group (CMPGY) United Kingdom $57.458B 0.00
Yum! Brands (YUM) United States $41.535B 26.49
Darden Restaurants (DRI) United States $23.860B 22.09
Restaurant Brands (QSR) Canada $21.827B 20.01
Domino's Pizza Inc (DPZ) United States $16.594B 27.79
Yum China (YUMC) China $16.515B 18.43
Texas Roadhouse (TXRH) United States $11.416B 26.55
CAVA (CAVA) United States $11.178B 197.24
Dutch Bros (BROS) United States $9.422B 145.48
Wingstop (WING) United States $7.537B 73.40
Brinker (EAT) United States $5.916B 16.59
Shake Shack (SHAK) United States $4.014B 102.58
Biglari Holdings (BH.A) $2.657B 8.06
Cheesecake Factory (CAKE) United States $2.488B 13.82
Wendy's (WEN) United States $2.463B 12.94
Sweetgreen (SG) United States $2.445B 0.00
Mitchells & Butlers Plc (MBPFF) United Kingdom $1.824B 0.00
SSP Group (SSPPF) United Kingdom $1.665B 0.00
Arcos Dorados Holdings (ARCO) $1.620B 10.68
Super Hi Holding (HDL) Singapore $1.370B 70.22
Papa John's (PZZA) United States $1.167B 15.25
First Watch Restaurant (FWRG) United States $1.133B 61.97
Cracker Barrel Old Country Store (CBRL) United States $0.952B 11.58
J D Wetherspoon Plc (JDWPY) United Kingdom $0.851B 0.00
BJ's Restaurants (BJRI) United States $0.846B 22.98
Portillo's (PTLO) United States $0.780B 22.72
Kura Sushi USA (KRUS) United States $0.743B 0.00
Bloomin' Brands (BLMN) United States $0.687B 4.49
Dave & Buster's Entertainment (PLAY) United States $0.666B 7.78
Janus Henderson Sustainable & Impact Core Bond ETF (JACK) United States $0.512B 4.39
Nathan's Famous (NATH) United States $0.400B 16.87
DINE BRANDS GLOBAL, INC (DIN) United States $0.320B 3.83
El Pollo Loco Holdings (LOCO) United States $0.273B 10.56
Potbelly (PBPB) United States $0.263B 29.07
Denny's (DENN) United States $0.195B 7.29
GEN Restaurant (GENK) United States $0.153B 28.88
ONE Group Hospitality (STKS) United States $0.096B 0.00
TH (THCH) China $0.095B 0.00
Meritage Hospitality Group (MHGU) United States $0.087B 18.70
MasterBeef Group (MB) Hong Kong, SAR China $0.054B 0.00
Red Robin Gourmet Burgers (RRGB) United States $0.051B 0.00
FAT Brands (FATBB) United States $0.051B 0.00
FAT Brands (FAT) United States $0.051B 0.00
Noodles (NDLS) United States $0.048B 0.00
Rave Restaurant (RAVE) United States $0.036B 13.61
Ark Restaurants (ARKR) United States $0.034B 16.77
Yoshiharu Global (YOSH) United States $0.030B 0.00
Good Times Restaurants (GTIM) United States $0.020B 8.45
Rocky Mountain Chocolate Factory (RMCF) United States $0.010B 0.00
BT Brands (BTBD) United States $0.007B 0.00