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

Biglari Holdings - 41 Year Stock Price History | BH

Historical daily share price chart and data for Biglari Holdings since 1984 adjusted for splits and dividends. The latest closing stock price for Biglari Holdings as of April 11, 2025 is 209.68.
  • 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 29.4% above the current share price.
  • The Biglari Holdings 52-week low stock price is 159.69, which is 23.8% below the current share price.
  • The average Biglari Holdings stock price for the last 52 weeks is 202.14.
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 225.4787 249.9600 257.7600 202.0200 209.6800 -17.54%
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 463.7990 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 84.9431 278.6620 172.37%
2008 121.3489 180.5470 180.5470 50.3813 102.3100 -45.41%
2007 266.5563 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 155.3091 171.9500 204.1900 113.9170 118.2150 -32.10%
1999 237.3736 326.3140 326.3140 131.8930 174.0990 -46.00%
1998 236.0199 205.5580 322.4060 193.8340 322.4060 57.44%
1997 177.0032 178.8280 208.6840 142.5620 204.7760 15.46%
1996 145.3120 136.4230 177.3500 115.3910 177.3500 32.20%
1995 111.9763 78.5465 138.6970 74.4125 134.1490 66.41%
1994 75.4383 70.0393 86.4387 63.8895 80.6135 17.98%
1993 56.4816 59.7897 73.4559 47.8317 68.3310 14.29%
1992 45.1194 32.6125 59.7897 31.0596 59.7897 83.33%
1991 25.3736 17.6475 33.1772 17.6475 32.6125 65.00%
1990 52.5650 57.6900 70.8997 11.2944 19.7652 -64.89%
1989 51.9022 41.0717 62.5554 41.0717 56.2999 35.00%
1988 30.7452 24.1261 41.7036 24.1261 41.7036 81.50%
1987 20.3286 14.3607 24.7005 14.3607 22.9772 60.00%
1986 14.0935 16.6585 16.6585 10.9142 14.3607 -10.71%
1985 19.1315 23.5516 24.7005 14.3607 16.0840 -34.88%
Sector Industry Market Cap Revenue
Retail/Wholesale Retail - Food & Restaurants $0.540B $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 $220.411B 26.22
Starbucks (SBUX) United States $128.573B 36.51
Chipotle Mexican Grill (CMG) United States $69.407B 45.42
Compass Group (CMPGY) United Kingdom $59.767B 0.00
Yum! Brands (YUM) United States $41.929B 27.41
Darden Restaurants (DRI) United States $22.837B 21.54
Restaurant Brands (QSR) Canada $20.711B 19.17
Yum China (YUMC) China $17.777B 20.09
Domino's Pizza Inc (DPZ) United States $15.734B 27.30
CAVA (CAVA) United States $11.942B 226.57
Dutch Bros (BROS) United States $11.613B 179.31
Texas Roadhouse (TXRH) United States $11.478B 26.59
Brinker (EAT) United States $6.797B 23.19
Wingstop (WING) United States $6.779B 64.44
Shake Shack (SHAK) United States $4.912B 127.06
Wendy's (WEN) United States $3.196B 15.94
Cheesecake Factory (CAKE) United States $2.811B 16.01
Biglari Holdings (BH.A) $2.640B 3.46
Sweetgreen (SG) United States $2.615B 0.00
Mitchells & Butlers Plc (MBPFF) United Kingdom $1.824B 0.00
Arcos Dorados Holdings (ARCO) $1.738B 11.62
SSP Group (SSPPF) United Kingdom $1.721B 0.00
Papa John's (PZZA) United States $1.591B 18.60
Super Hi Holding (HDL) Singapore $1.518B 0.00
First Watch Restaurant (FWRG) United States $1.252B 62.64
J D Wetherspoon Plc (JDWPY) United Kingdom $1.123B 0.00
Cracker Barrel Old Country Store (CBRL) United States $1.036B 12.64
Portillo's (PTLO) United States $1.007B 32.31
Bloomin' Brands (BLMN) United States $0.989B 5.37
Dave & Buster's Entertainment (PLAY) United States $0.927B 8.54
BJ's Restaurants (BJRI) United States $0.867B 27.53
Kura Sushi USA (KRUS) United States $0.781B 0.00
Janus Henderson Sustainable & Impact Core Bond ETF (JACK) United States $0.694B 5.91
Nathan's Famous (NATH) United States $0.409B 17.26
DINE BRANDS GLOBAL, INC (DIN) United States $0.394B 4.39
Potbelly (PBPB) United States $0.357B 62.74
El Pollo Loco Holdings (LOCO) United States $0.344B 13.51
Denny's (DENN) United States $0.278B 10.42
GEN Restaurant (GENK) United States $0.182B 32.71
TH (THCH) China $0.103B 0.00
Meritage Hospitality Group (MHGU) United States $0.100B 62.50
ONE Group Hospitality (STKS) United States $0.096B 0.00
Red Robin Gourmet Burgers (RRGB) United States $0.082B 0.00
Noodles (NDLS) United States $0.064B 0.00
FAT Brands (FATBB) United States $0.058B 0.00
FAT Brands (FAT) United States $0.058B 0.00
Rave Restaurant (RAVE) United States $0.042B 15.94
Ark Restaurants (ARKR) United States $0.039B 19.45
Good Times Restaurants (GTIM) United States $0.026B 11.27
Rocky Mountain Chocolate Factory (RMCF) United States $0.012B 0.00
Yoshiharu Global (YOSH) United States $0.011B 0.00
BT Brands (BTBD) United States $0.010B 0.00