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

Biglari Holdings - 32 Year Stock Price History | BH

Historical daily share price chart and data for Biglari Holdings since 1992 adjusted for splits and dividends. The latest closing stock price for Biglari Holdings as of November 19, 2024 is 209.03.
  • The all-time high Biglari Holdings stock closing price was 519.27 on December 26, 2013.
  • The Biglari Holdings 52-week high stock price is 219.00, which is 4.8% above the current share price.
  • The Biglari Holdings 52-week low stock price is 143.40, which is 31.4% below the current share price.
  • The average Biglari Holdings stock price for the last 52 weeks is 179.54.
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
2024 181.6916 159.1300 215.8000 147.4200 209.0300 26.74%
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 387.4120 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 410.0671 500.6800 508.3800 320.9500 399.5100 -21.15%
2013 396.9686 368.3512 519.2700 338.8289 506.6400 40.01%
2012 355.2128 347.9120 388.3451 304.7698 361.8567 5.91%
2011 350.6304 385.0329 426.5700 266.0624 341.6494 -10.23%
2010 315.0193 291.5580 412.5975 244.9366 380.5888 26.56%
2009 179.5776 114.4893 305.9759 91.6657 300.7153 172.37%
2008 130.9526 194.8359 194.8359 54.3685 110.4070 -45.41%
2007 287.6519 326.0254 335.4889 193.5370 202.2582 -38.07%
2006 321.2490 310.4386 391.5274 249.7611 326.5821 3.83%
2005 354.5771 362.5804 404.5165 313.0364 314.5208 -15.59%
2004 341.1433 334.0044 402.6609 303.9440 372.6005 12.49%
2003 251.8265 188.3414 336.9734 164.9611 331.2211 78.50%
2002 238.6911 195.3889 290.3983 185.0013 185.5580 -8.82%
2001 169.0856 125.5282 212.1629 125.5282 203.4994 60.47%
2000 166.5070 184.3292 218.9830 122.2102 126.8185 -32.08%
1999 279.6061 384.8793 384.8793 155.5738 186.7254 -50.90%
1998 278.2936 242.4297 380.2710 228.5682 380.2710 57.53%
1997 208.6993 210.8136 246.1163 168.1082 241.3975 4.94%
1996 188.5050 176.9560 230.0428 149.7048 230.0428 32.20%
1995 159.2908 112.0721 197.6009 106.1736 174.0067 51.28%
1994 118.2286 120.9199 135.6663 100.2751 115.0214 -2.50%
1993 97.5683 103.2243 126.8185 82.5795 117.9707 14.29%
Sector Industry Market Cap Revenue
Retail/Wholesale Retail - Food & Restaurants $0.476B $0.365B
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 $208.343B 24.53
Starbucks (SBUX) United States $111.450B 29.71
Chipotle Mexican Grill (CMG) United States $80.025B 54.15
Compass Group (CMPGY) United Kingdom $57.012B 0.00
Yum! Brands (YUM) United States $36.877B 25.76
Restaurant Brands (QSR) Canada $22.481B 21.24
Darden Restaurants (DRI) United States $18.900B 18.16
Yum China (YUMC) China $18.008B 20.80
CAVA (CAVA) United States $16.184B 307.07
Domino's Pizza Inc (DPZ) United States $15.187B 27.01
Texas Roadhouse (TXRH) United States $12.917B 33.27
Wingstop (WING) United States $9.803B 97.84
Dutch Bros (BROS) United States $7.680B 138.36
Brinker (EAT) United States $5.426B 25.50
Shake Shack (SHAK) United States $5.059B 177.75
Sweetgreen (SG) United States $4.383B 0.00
Wendy's (WEN) United States $3.673B 18.77
Cheesecake Factory (CAKE) United States $2.377B 14.55
Biglari Holdings (BH.A) $2.367B 3.10
Arcos Dorados Holdings (ARCO) $1.791B 11.97
Papa John's (PZZA) United States $1.539B 18.00
Dave & Buster's Entertainment (PLAY) United States $1.388B 10.77
J D Wetherspoon Plc (JDWPY) United Kingdom $1.139B 0.00
Super Hi Holding (HDL) Singapore $1.086B 0.00
Bloomin' Brands (BLMN) United States $1.066B 5.79
Cracker Barrel Old Country Store (CBRL) United States $1.048B 12.83
First Watch Restaurant (FWRG) United States $1.040B 52.03
Kura Sushi USA (KRUS) United States $1.028B 0.00
Janus Henderson Sustainable & Impact Core Bond ETF (JACK) United States $0.880B 7.48
Portillo's (PTLO) United States $0.796B 25.55
BJ's Restaurants (BJRI) United States $0.780B 27.35
DINE BRANDS GLOBAL, INC (DIN) United States $0.492B 5.48
El Pollo Loco Holdings (LOCO) United States $0.361B 14.20
Nathan's Famous (NATH) United States $0.348B 15.93
Denny's (DENN) United States $0.321B 12.04
Potbelly (PBPB) United States $0.294B 51.63
GEN Restaurant (GENK) United States $0.269B 48.29
TH (THCH) China $0.138B 0.00
Meritage Hospitality Group (MHGU) United States $0.101B 63.81
ONE Group Hospitality (STKS) United States $0.093B 0.00
Red Robin Gourmet Burgers (RRGB) United States $0.083B 0.00
FAT Brands (FAT) United States $0.083B 0.00
Rave Restaurant (RAVE) United States $0.041B 15.67
Ark Restaurants (ARKR) United States $0.037B 1015.99
Noodles (NDLS) United States $0.032B 0.00
Good Times Restaurants (GTIM) United States $0.029B 24.09
Rocky Mountain Chocolate Factory (RMCF) United States $0.020B 0.00
BT Brands (BTBD) United States $0.010B 0.00
Yoshiharu Global (YOSH) United States $0.004B 0.00
FAT Brands (FATBB) United States $0.000B 0.00