Biglari Holdings Inc. (BH) stock
BHNYSERetail-Eating PlacesFiscal year ends December 31Also trades as BH.A
$393.70+3.38 (+0.87%)
Close on Oct 30, 2026Market cap –P/E –Yield –
Price history
Biglari share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$393.70
+0.87% on the day
52-week range
$234.92 – $483.60
-18.6% from the high
Change over 52 weeks
+8.7%
From $362.07 on Oct 30, 2025
Average volume
133,362
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $392.29 | $398.61 | $389.38 | $393.70 | +0.87% | 76,682 |
| Oct 29, 2026 | $388.90 | $391.65 | $384.36 | $390.32 | +1.47% | 47,944 |
| Oct 28, 2026 | $385.99 | $395.00 | $384.65 | $384.65 | -0.37% | 68,135 |
| Oct 27, 2026 | $388.00 | $388.93 | $380.70 | $386.06 | -0.78% | 102,278 |
| Oct 26, 2026 | $399.78 | $401.79 | $385.97 | $389.11 | -1.79% | 96,535 |
| Oct 23, 2026 | $399.63 | $399.63 | $387.80 | $396.19 | +0.22% | 89,736 |
| Oct 22, 2026 | $416.36 | $416.72 | $392.97 | $395.33 | -4.58% | 107,617 |
| Oct 21, 2026 | $443.00 | $449.90 | $412.34 | $414.29 | -6.31% | 152,028 |
| Oct 20, 2026 | $453.81 | $459.89 | $441.48 | $442.21 | -1.68% | 130,221 |
| Oct 19, 2026 | $436.12 | $460.72 | $431.00 | $449.78 | +3.63% | 72,987 |
| Oct 16, 2026 | $423.00 | $434.69 | $423.00 | $434.04 | +2.09% | 72,967 |
| Oct 15, 2026 | $405.46 | $428.97 | $405.46 | $425.17 | +6.02% | 81,880 |
| Oct 14, 2026 | $388.20 | $408.00 | $388.00 | $401.03 | +3.34% | 118,875 |
| Oct 13, 2026 | $368.00 | $390.43 | $366.26 | $388.05 | +6.16% | 95,068 |
| Oct 12, 2026 | $364.87 | $366.98 | $360.01 | $365.54 | +0.48% | 135,576 |
| Oct 9, 2026 | $368.00 | $368.59 | $360.08 | $363.81 | -1.06% | 57,061 |
| Oct 8, 2026 | $367.56 | $372.69 | $365.15 | $367.70 | -0.33% | 51,437 |
| Oct 7, 2026 | $365.00 | $371.24 | $361.56 | $368.90 | -0.26% | 118,278 |
| Oct 6, 2026 | $368.62 | $374.50 | $364.36 | $369.87 | +1.50% | 71,969 |
| Oct 5, 2026 | $366.37 | $375.01 | $364.10 | $364.40 | +0.18% | 61,726 |
| Oct 2, 2026 | $362.00 | $364.42 | $356.48 | $363.76 | +1.84% | 44,658 |
| Oct 1, 2026 | $340.11 | $362.37 | $338.94 | $357.19 | +3.88% | 70,148 |
| Sep 30, 2026 | $338.09 | $344.88 | $337.00 | $343.86 | +1.25% | 71,738 |
| Sep 29, 2026 | $342.05 | $346.50 | $338.60 | $339.63 | -0.71% | 54,636 |
| Sep 28, 2026 | $340.12 | $350.76 | $340.12 | $342.06 | -0.80% | 56,891 |
| Sep 25, 2026 | $347.98 | $350.73 | $340.05 | $344.81 | -1.09% | 64,030 |
| Sep 24, 2026 | $343.36 | $353.29 | $343.36 | $348.61 | +0.48% | 80,730 |
| Sep 23, 2026 | $345.18 | $349.63 | $338.92 | $346.96 | +0.19% | 92,176 |
| Sep 22, 2026 | $341.22 | $354.21 | $341.22 | $346.30 | +0.92% | 86,992 |
| Sep 21, 2026 | $349.09 | $349.19 | $336.41 | $343.13 | -0.64% | 116,856 |
| Sep 18, 2026 | $353.61 | $353.61 | $341.35 | $345.34 | -2.15% | 115,378 |
| Sep 17, 2026 | $361.47 | $361.47 | $342.48 | $352.93 | -0.78% | 176,251 |
| Sep 16, 2026 | $346.85 | $358.53 | $346.85 | $355.72 | +2.63% | 325,337 |
| Sep 15, 2026 | $364.33 | $364.35 | $339.57 | $346.62 | -5.02% | 141,087 |
| Sep 14, 2026 | $375.00 | $386.02 | $364.71 | $364.95 | -2.07% | 149,888 |
| Sep 11, 2026 | $367.69 | $373.58 | $359.23 | $372.67 | +2.36% | 98,994 |
| Sep 10, 2026 | $362.07 | $368.37 | $354.01 | $364.09 | -0.09% | 259,647 |
| Sep 9, 2026 | $355.00 | $372.32 | $350.58 | $364.42 | +1.63% | 284,600 |
| Sep 8, 2026 | $413.36 | $413.36 | $357.60 | $358.58 | -6.56% | 76,337 |
| Sep 4, 2026 | $384.16 | $388.11 | $377.64 | $383.75 | -0.46% | 88,202 |
| Sep 3, 2026 | $397.01 | $400.00 | $384.37 | $385.53 | -2.15% | 105,402 |
| Sep 2, 2026 | $387.92 | $400.53 | $385.92 | $393.99 | +1.02% | 443,778 |
| Sep 1, 2026 | $390.00 | $391.22 | $377.50 | $390.01 | +0.39% | 292,534 |
| Aug 31, 2026 | $375.03 | $395.51 | $375.03 | $388.48 | +3.05% | 157,332 |
| Aug 28, 2026 | $380.66 | $386.25 | $370.31 | $376.97 | -0.57% | 62,773 |
| Aug 27, 2026 | $386.66 | $386.92 | $375.48 | $379.12 | -1.03% | 102,478 |
| Aug 26, 2026 | $378.09 | $386.77 | $376.99 | $383.07 | +0.89% | 66,449 |
| Aug 25, 2026 | $380.97 | $383.91 | $372.38 | $379.70 | +0.44% | 47,895 |
| Aug 24, 2026 | $394.11 | $394.11 | $376.06 | $378.04 | -2.78% | 48,003 |
| Aug 21, 2026 | $393.00 | $394.45 | $376.38 | $388.85 | -0.52% | 119,806 |
| Aug 20, 2026 | $387.63 | $398.61 | $381.90 | $390.90 | +0.18% | 106,249 |
| Aug 19, 2026 | $389.05 | $394.76 | $380.00 | $390.20 | +1.80% | 308,107 |
| Aug 18, 2026 | $392.91 | $400.00 | $381.09 | $383.30 | -2.04% | 399,712 |
| Aug 17, 2026 | $385.81 | $398.87 | $375.49 | $391.30 | +1.63% | 344,958 |
| Aug 14, 2026 | $388.55 | $398.00 | $380.50 | $385.03 | -0.81% | 103,860 |
| Aug 13, 2026 | $395.00 | $398.19 | $386.06 | $388.16 | -0.72% | 98,445 |
| Aug 12, 2026 | $384.97 | $393.83 | $376.50 | $390.96 | +2.12% | 161,459 |
| Aug 11, 2026 | $390.51 | $401.88 | $378.62 | $382.84 | -0.72% | 279,412 |
| Aug 10, 2026 | $382.76 | $390.15 | $376.86 | $385.62 | -0.24% | 243,990 |
| Aug 7, 2026 | $384.22 | $387.65 | $369.08 | $386.55 | -0.94% | 117,372 |
| Aug 6, 2026 | $403.96 | $408.26 | $384.90 | $390.23 | -1.95% | 252,629 |
| Aug 5, 2026 | $387.96 | $400.88 | $383.75 | $397.99 | +1.26% | 120,373 |
| Aug 4, 2026 | $388.86 | $399.57 | $386.00 | $393.04 | +0.33% | 188,271 |
| Aug 3, 2026 | $403.40 | $409.09 | $390.48 | $391.75 | -1.44% | 258,570 |
| Jul 31, 2026 | $398.49 | $398.49 | $377.33 | $397.49 | -0.38% | 198,881 |
| Jul 30, 2026 | $380.53 | $400.64 | $375.05 | $399.02 | +4.32% | 136,202 |
| Jul 29, 2026 | $359.35 | $400.00 | $359.35 | $382.51 | +1.62% | 374,714 |
| Jul 28, 2026 | $379.24 | $380.86 | $363.87 | $376.43 | +0.80% | 280,502 |
| Jul 27, 2026 | $379.28 | $391.93 | $364.19 | $373.46 | -2.08% | 238,324 |
| Jul 24, 2026 | $387.91 | $404.65 | $379.79 | $381.39 | -0.50% | 316,856 |
| Jul 23, 2026 | $365.46 | $383.83 | $362.80 | $383.32 | +2.69% | 104,599 |
| Jul 22, 2026 | $386.42 | $388.17 | $365.96 | $373.29 | -5.15% | 152,819 |
| Jul 21, 2026 | $384.59 | $395.51 | $375.37 | $393.57 | +2.92% | 165,990 |
| Jul 20, 2026 | $385.05 | $386.31 | $355.00 | $382.39 | -0.47% | 267,591 |
| Jul 17, 2026 | $398.70 | $398.70 | $379.78 | $384.19 | -2.42% | 186,628 |
| Jul 16, 2026 | $384.87 | $396.66 | $384.87 | $393.70 | +1.42% | 47,980 |
| Jul 15, 2026 | $380.41 | $396.91 | $380.41 | $388.19 | +0.88% | 37,821 |
| Jul 14, 2026 | $389.69 | $392.09 | $376.40 | $384.81 | -1.37% | 52,278 |
| Jul 13, 2026 | $376.56 | $393.83 | $376.56 | $390.14 | +4.58% | 59,880 |
| Jul 10, 2026 | $397.11 | $403.50 | $361.02 | $373.05 | -5.49% | 63,625 |
| Jul 9, 2026 | $404.07 | $410.59 | $391.22 | $394.70 | -2.24% | 62,147 |
| Jul 8, 2026 | $417.09 | $417.09 | $396.35 | $403.73 | -2.01% | 63,109 |
| Jul 7, 2026 | $424.23 | $426.00 | $408.52 | $412.03 | -2.88% | 123,687 |
| Jul 6, 2026 | $421.42 | $431.36 | $418.17 | $424.23 | +0.79% | 46,491 |
| Jul 2, 2026 | $426.96 | $426.96 | $392.30 | $420.92 | +0.06% | 34,099 |
| Jul 1, 2026 | $423.25 | $436.42 | $416.28 | $420.65 | -1.26% | 42,525 |
| Jun 30, 2026 | $432.96 | $440.00 | $418.15 | $426.03 | -2.58% | 46,704 |
| Jun 29, 2026 | $400.05 | $443.00 | $397.98 | $437.33 | +8.25% | 40,508 |
| Jun 26, 2026 | $379.00 | $404.96 | $376.69 | $403.99 | +7.46% | 111,310 |
| Jun 25, 2026 | $360.10 | $377.60 | $357.18 | $375.94 | +4.57% | 53,842 |
| Jun 24, 2026 | $348.96 | $360.34 | $346.14 | $359.51 | +4.06% | 38,495 |
| Jun 23, 2026 | $326.27 | $348.65 | $324.89 | $345.47 | +2.82% | 54,380 |
| Jun 22, 2026 | $329.92 | $340.52 | $328.23 | $336.00 | +0.98% | 31,211 |
| Jun 18, 2026 | $338.74 | $348.09 | $329.65 | $332.74 | -0.80% | 34,580 |
| Jun 17, 2026 | $342.55 | $345.74 | $331.82 | $335.42 | -1.71% | 72,624 |
| Jun 16, 2026 | $345.96 | $348.40 | $337.39 | $341.25 | -0.72% | 49,959 |
| Jun 15, 2026 | $339.15 | $346.75 | $327.25 | $343.73 | +1.13% | 102,440 |
| Jun 12, 2026 | $337.39 | $348.66 | $330.54 | $339.90 | +1.30% | 75,814 |
| Jun 11, 2026 | $310.72 | $337.63 | $310.31 | $335.54 | +7.59% | 63,568 |
| Jun 10, 2026 | $305.00 | $316.13 | $305.00 | $311.86 | +2.52% | 99,208 |
| Jun 9, 2026 | $299.72 | $311.16 | $296.58 | $304.18 | +1.49% | 40,163 |
| Jun 8, 2026 | $301.69 | $308.59 | $296.57 | $299.72 | +2.11% | 48,747 |
| Jun 5, 2026 | $299.03 | $301.00 | $289.78 | $293.54 | -0.90% | 39,318 |
| Jun 4, 2026 | $300.84 | $300.84 | $282.27 | $296.20 | +1.26% | 37,137 |
| Jun 3, 2026 | $292.55 | $297.38 | $286.59 | $292.51 | -1.17% | 54,627 |
| Jun 2, 2026 | $294.51 | $299.02 | $282.50 | $295.97 | -0.90% | 58,750 |
| Jun 1, 2026 | $290.48 | $300.59 | $282.92 | $298.65 | +2.81% | 48,015 |
| May 29, 2026 | $280.12 | $296.78 | $275.91 | $290.48 | +3.40% | 136,520 |
| May 28, 2026 | $281.01 | $283.01 | $268.81 | $280.94 | -1.03% | 100,339 |
| May 27, 2026 | $275.56 | $293.08 | $273.83 | $283.87 | +2.60% | 170,502 |
| May 26, 2026 | $277.42 | $281.99 | $270.50 | $276.68 | -0.10% | 114,382 |
| May 22, 2026 | $275.00 | $278.00 | $267.32 | $276.96 | +1.10% | 50,116 |
| May 21, 2026 | $264.30 | $277.29 | $257.32 | $273.95 | +2.17% | 54,936 |
| May 20, 2026 | $271.68 | $276.76 | $265.66 | $268.13 | -1.65% | 59,773 |
| May 19, 2026 | $273.80 | $274.08 | $267.23 | $272.63 | -0.39% | 40,499 |
| May 18, 2026 | $264.19 | $277.00 | $264.19 | $273.70 | +2.34% | 39,305 |
| May 15, 2026 | $264.96 | $274.59 | $263.59 | $267.44 | +3.59% | 56,139 |
| May 14, 2026 | $254.79 | $259.69 | $251.23 | $258.17 | +1.93% | 87,977 |
| May 13, 2026 | $257.00 | $265.86 | $250.90 | $253.29 | -0.92% | 82,248 |
| May 12, 2026 | $247.92 | $256.84 | $242.86 | $255.64 | +3.15% | 73,923 |
| May 11, 2026 | $296.38 | $302.00 | $234.92 | $247.83 | -19.21% | 92,064 |
| May 8, 2026 | $298.33 | $308.36 | $297.01 | $306.74 | +2.00% | 57,383 |
| May 7, 2026 | $301.48 | $303.97 | $291.05 | $300.72 | -0.04% | 47,683 |
| May 6, 2026 | $294.21 | $304.46 | $293.10 | $300.84 | +3.12% | 35,937 |
| May 5, 2026 | $284.72 | $297.25 | $284.38 | $291.75 | +2.37% | 31,794 |
| May 4, 2026 | $285.55 | $289.25 | $273.75 | $285.00 | -1.79% | 30,479 |
| May 1, 2026 | $309.35 | $310.68 | $286.74 | $290.20 | -6.16% | 52,736 |
| Apr 30, 2026 | $298.93 | $312.11 | $298.93 | $309.25 | +3.99% | 46,988 |
| Apr 29, 2026 | $305.00 | $305.72 | $292.98 | $297.39 | -3.04% | 80,246 |
| Apr 28, 2026 | $313.50 | $314.51 | $303.35 | $306.70 | -2.39% | 96,421 |
| Apr 27, 2026 | $309.69 | $316.52 | $304.18 | $314.21 | +1.57% | 45,421 |
| Apr 24, 2026 | $306.39 | $311.79 | $302.10 | $309.35 | +1.09% | 43,117 |
| Apr 23, 2026 | $303.53 | $310.89 | $301.46 | $306.02 | +0.63% | 167,718 |
| Apr 22, 2026 | $300.30 | $311.37 | $298.52 | $304.10 | +1.71% | 40,660 |
| Apr 21, 2026 | $292.00 | $303.17 | $288.97 | $299.00 | +2.49% | 82,531 |
| Apr 20, 2026 | $306.31 | $311.40 | $289.21 | $291.73 | -5.18% | 101,854 |
| Apr 17, 2026 | $322.54 | $328.64 | $301.70 | $307.66 | -2.30% | 93,102 |
| Apr 16, 2026 | $333.15 | $335.48 | $314.66 | $314.89 | -6.10% | 55,821 |
| Apr 15, 2026 | $334.94 | $336.71 | $329.66 | $335.36 | +0.17% | 42,747 |
| Apr 14, 2026 | $330.40 | $338.67 | $328.26 | $334.80 | +1.34% | 17,585 |
| Apr 13, 2026 | $324.26 | $330.55 | $321.12 | $330.38 | +1.38% | 97,515 |
| Apr 10, 2026 | $328.74 | $335.38 | $322.18 | $325.87 | -0.44% | 49,377 |
| Apr 9, 2026 | $340.00 | $341.45 | $301.21 | $327.30 | -4.00% | 103,319 |
| Apr 8, 2026 | $352.42 | $360.28 | $338.48 | $340.93 | +1.59% | 399,319 |
| Apr 7, 2026 | $337.00 | $339.30 | $332.88 | $335.59 | -0.53% | 92,444 |
| Apr 6, 2026 | $331.89 | $338.48 | $326.29 | $337.38 | +1.38% | 34,231 |
| Apr 2, 2026 | $324.02 | $341.12 | $322.16 | $332.80 | +0.08% | 57,891 |
| Apr 1, 2026 | $330.66 | $338.69 | $326.93 | $332.53 | +0.89% | 44,995 |
| Mar 31, 2026 | $316.69 | $329.74 | $311.35 | $329.59 | +5.86% | 42,512 |
| Mar 30, 2026 | $309.38 | $315.38 | $305.79 | $311.34 | +1.81% | 59,509 |
| Mar 27, 2026 | $317.41 | $321.00 | $303.23 | $305.79 | -4.50% | 59,066 |
| Mar 26, 2026 | $318.00 | $329.49 | $316.53 | $320.21 | -0.11% | 229,359 |
| Mar 25, 2026 | $318.00 | $320.88 | $307.98 | $320.56 | +1.48% | 159,628 |
| Mar 24, 2026 | $317.04 | $324.58 | $308.82 | $315.89 | -1.75% | 234,866 |
| Mar 23, 2026 | $317.65 | $329.87 | $316.08 | $321.53 | +4.67% | 82,953 |
| Mar 20, 2026 | $313.42 | $324.06 | $303.50 | $307.18 | -1.57% | 64,375 |
| Mar 19, 2026 | $297.35 | $316.16 | $296.24 | $312.07 | +4.03% | 121,989 |
| Mar 18, 2026 | $301.55 | $305.80 | $295.14 | $299.99 | -1.62% | 66,856 |
| Mar 17, 2026 | $303.59 | $313.00 | $301.84 | $304.94 | +1.72% | 111,498 |
| Mar 16, 2026 | $311.94 | $311.94 | $293.96 | $299.77 | -0.19% | 83,067 |
| Mar 13, 2026 | $308.98 | $313.98 | $297.59 | $300.35 | -2.46% | 138,575 |
| Mar 12, 2026 | $310.06 | $316.79 | $305.75 | $307.91 | -3.09% | 123,782 |
| Mar 11, 2026 | $321.75 | $323.00 | $304.77 | $317.73 | -1.92% | 174,075 |
| Mar 10, 2026 | $314.73 | $328.19 | $301.37 | $323.94 | +5.60% | 120,634 |
| Mar 9, 2026 | $301.06 | $309.15 | $293.59 | $306.76 | +0.71% | 162,962 |
| Mar 6, 2026 | $336.14 | $339.84 | $300.53 | $304.60 | -11.21% | 150,558 |
| Mar 5, 2026 | $340.46 | $345.62 | $329.40 | $343.05 | -0.86% | 183,586 |
| Mar 4, 2026 | $344.33 | $360.44 | $336.00 | $346.02 | +3.34% | 290,794 |
| Mar 3, 2026 | $329.29 | $340.66 | $323.55 | $334.83 | -0.47% | 109,165 |
| Mar 2, 2026 | $379.38 | $383.00 | $323.34 | $336.40 | -13.25% | 137,393 |
| Feb 27, 2026 | $387.69 | $389.80 | $369.52 | $387.78 | -0.86% | 209,449 |
| Feb 26, 2026 | $378.55 | $396.46 | $378.55 | $391.16 | +3.87% | 184,566 |
| Feb 25, 2026 | $377.39 | $387.62 | $368.13 | $376.58 | +0.42% | 346,773 |
| Feb 24, 2026 | $377.34 | $384.79 | $367.00 | $375.02 | -0.69% | 129,844 |
| Feb 23, 2026 | $389.04 | $392.71 | $366.20 | $377.61 | -3.47% | 158,860 |
| Feb 20, 2026 | $398.24 | $398.99 | $379.12 | $391.18 | -2.00% | 222,317 |
| Feb 19, 2026 | $396.44 | $403.67 | $390.26 | $399.17 | +0.52% | 131,562 |
| Feb 18, 2026 | $415.63 | $423.77 | $392.72 | $397.12 | -3.97% | 148,162 |
| Feb 17, 2026 | $400.98 | $416.12 | $387.90 | $413.52 | +4.23% | 114,819 |
| Feb 13, 2026 | $391.94 | $404.95 | $384.63 | $396.75 | -0.48% | 78,584 |
| Feb 12, 2026 | $414.11 | $417.27 | $391.34 | $398.65 | -3.29% | 63,260 |
| Feb 11, 2026 | $409.56 | $419.46 | $401.70 | $412.23 | +1.15% | 48,333 |
| Feb 10, 2026 | $402.13 | $415.10 | $397.99 | $407.56 | -0.08% | 82,552 |
| Feb 9, 2026 | $418.07 | $419.00 | $399.92 | $407.88 | -1.93% | 90,343 |
| Feb 6, 2026 | $395.18 | $419.54 | $395.18 | $415.90 | +5.54% | 115,856 |
| Feb 5, 2026 | $394.61 | $408.02 | $391.91 | $394.07 | -2.15% | 102,614 |
| Feb 4, 2026 | $405.23 | $413.49 | $398.70 | $402.74 | -0.82% | 83,796 |
| Feb 3, 2026 | $385.69 | $409.59 | $378.06 | $406.05 | +4.39% | 87,361 |
| Feb 2, 2026 | $375.73 | $395.67 | $372.54 | $388.98 | +3.72% | 112,278 |
| Jan 30, 2026 | $369.00 | $386.39 | $369.00 | $375.03 | +0.94% | 38,477 |
| Jan 29, 2026 | $386.44 | $390.68 | $365.35 | $371.54 | -2.76% | 63,265 |
| Jan 28, 2026 | $403.37 | $408.87 | $381.19 | $382.08 | -4.09% | 61,536 |
| Jan 27, 2026 | $392.85 | $405.36 | $383.86 | $398.36 | -0.40% | 45,898 |
| Jan 26, 2026 | $463.68 | $464.95 | $377.84 | $399.97 | -14.38% | 74,838 |
| Jan 23, 2026 | $465.36 | $472.97 | $454.79 | $467.14 | -0.53% | 44,467 |
| Jan 22, 2026 | $479.53 | $483.60 | $463.54 | $469.61 | -1.53% | 59,316 |
| Jan 21, 2026 | $448.50 | $477.00 | $440.85 | $476.92 | +6.74% | 96,043 |
| Jan 20, 2026 | $455.15 | $465.73 | $443.97 | $446.80 | -2.91% | 51,385 |
| Jan 16, 2026 | $458.43 | $463.13 | $453.29 | $460.20 | +0.27% | 72,833 |
| Jan 15, 2026 | $455.77 | $461.60 | $451.90 | $458.94 | +1.38% | 27,179 |
| Jan 14, 2026 | $438.34 | $452.68 | $435.51 | $452.68 | +3.59% | 84,669 |
| Jan 13, 2026 | $426.28 | $440.82 | $420.03 | $436.98 | +1.45% | 145,649 |
| Jan 12, 2026 | $420.27 | $430.79 | $401.43 | $430.74 | +2.42% | 94,388 |
| Jan 9, 2026 | $407.38 | $424.48 | $398.71 | $420.55 | +3.04% | 74,053 |
| Jan 8, 2026 | $384.37 | $411.09 | $384.37 | $408.15 | +5.39% | 80,850 |
| Jan 7, 2026 | $371.17 | $390.90 | $366.96 | $387.26 | +3.84% | 133,183 |
| Jan 6, 2026 | $353.00 | $376.60 | $346.56 | $372.94 | +5.89% | 66,597 |
| Jan 5, 2026 | $346.90 | $355.02 | $346.90 | $352.21 | +2.49% | 39,661 |
| Jan 2, 2026 | $331.91 | $347.33 | $331.17 | $343.66 | +3.38% | 48,319 |
| Dec 31, 2025 | $340.45 | $340.45 | $326.06 | $332.43 | -1.72% | 53,597 |
| Dec 30, 2025 | $350.40 | $350.40 | $337.54 | $338.24 | -3.57% | 56,235 |
| Dec 29, 2025 | $350.76 | $358.56 | $349.39 | $350.78 | -1.36% | 37,887 |
| Dec 26, 2025 | $359.66 | $364.95 | $352.99 | $355.60 | -1.60% | 27,597 |
| Dec 24, 2025 | $358.05 | $362.98 | $355.13 | $361.39 | +0.30% | 18,254 |
| Dec 23, 2025 | $346.98 | $364.58 | $346.98 | $360.30 | +1.85% | 38,801 |
| Dec 22, 2025 | $349.07 | $357.50 | $347.33 | $353.76 | +1.29% | 53,450 |
| Dec 19, 2025 | $340.40 | $352.20 | $340.40 | $349.24 | +2.55% | 62,169 |
| Dec 18, 2025 | $328.31 | $342.43 | $324.64 | $340.54 | +5.21% | 61,718 |
| Dec 17, 2025 | $321.30 | $329.00 | $314.80 | $323.67 | +0.30% | 64,858 |
| Dec 16, 2025 | $326.05 | $326.05 | $309.00 | $322.69 | -0.58% | 123,639 |
| Dec 15, 2025 | $330.01 | $333.30 | $323.38 | $324.57 | -2.05% | 86,982 |
| Dec 12, 2025 | $327.53 | $334.26 | $322.02 | $331.36 | +0.94% | 29,424 |
| Dec 11, 2025 | $325.69 | $331.10 | $322.77 | $328.27 | +1.99% | 48,708 |
| Dec 10, 2025 | $320.77 | $324.80 | $316.34 | $321.87 | +0.47% | 72,572 |
| Dec 9, 2025 | $317.73 | $324.24 | $312.50 | $320.36 | +1.08% | 113,880 |
| Dec 8, 2025 | $316.48 | $324.20 | $310.00 | $316.93 | +4.14% | 127,872 |
| Dec 5, 2025 | $308.40 | $313.42 | $300.97 | $304.33 | -1.66% | 27,201 |
| Dec 4, 2025 | $308.60 | $310.78 | $303.78 | $309.46 | +0.28% | 40,086 |
| Dec 3, 2025 | $303.83 | $308.62 | $295.99 | $308.60 | +1.52% | 78,634 |
| Dec 2, 2025 | $300.08 | $307.90 | $292.13 | $303.99 | +1.30% | 55,083 |
| Dec 1, 2025 | $293.38 | $301.80 | $287.61 | $300.09 | +2.10% | 55,009 |
| Nov 28, 2025 | $301.42 | $306.88 | $292.54 | $293.91 | -2.14% | 20,635 |
| Nov 26, 2025 | $295.74 | $304.69 | $289.90 | $300.33 | +2.10% | 65,499 |
| Nov 25, 2025 | $291.79 | $302.28 | $288.79 | $294.16 | +2.51% | 111,869 |
| Nov 24, 2025 | $282.00 | $290.03 | $266.53 | $286.96 | +1.17% | 139,324 |
| Nov 21, 2025 | $277.62 | $289.57 | $276.45 | $283.63 | +3.63% | 242,047 |
| Nov 20, 2025 | $304.50 | $309.31 | $271.30 | $273.70 | -8.88% | 208,057 |
| Nov 19, 2025 | $307.43 | $310.39 | $296.00 | $300.36 | -2.06% | 189,476 |
| Nov 18, 2025 | $305.00 | $312.45 | $300.02 | $306.68 | -0.30% | 298,833 |
| Nov 17, 2025 | $319.90 | $323.00 | $299.12 | $307.60 | -2.90% | 100,490 |
| Nov 14, 2025 | $314.96 | $322.90 | $312.42 | $316.80 | -1.32% | 205,664 |
| Nov 13, 2025 | $319.00 | $321.86 | $311.19 | $321.03 | +0.70% | 118,400 |
| Nov 12, 2025 | $329.00 | $332.86 | $299.00 | $318.80 | -3.24% | 81,554 |
| Nov 11, 2025 | $333.59 | $343.50 | $328.02 | $329.46 | -1.00% | 134,616 |
| Nov 10, 2025 | $358.98 | $360.98 | $332.78 | $332.78 | -7.56% | 16,786 |
| Nov 7, 2025 | $365.56 | $366.60 | $351.15 | $360.01 | -0.45% | 19,655 |
| Nov 6, 2025 | $367.00 | $369.00 | $360.61 | $361.63 | -2.10% | 21,023 |
| Nov 5, 2025 | $356.50 | $372.44 | $356.50 | $369.38 | +2.03% | 15,942 |
| Nov 4, 2025 | $350.90 | $366.96 | $349.08 | $362.03 | +1.77% | 8,676 |
| Nov 3, 2025 | $365.73 | $365.73 | $353.07 | $355.75 | -1.54% | 7,617 |
| Oct 31, 2025 | $360.46 | $365.82 | $353.20 | $361.31 | -0.21% | 6,928 |
| Oct 30, 2025 | $362.84 | $368.58 | $358.12 | $362.07 | -1.19% | 10,199 |
| Oct 29, 2025 | $373.00 | $374.52 | $361.16 | $366.42 | -1.76% | 9,694 |
| Oct 28, 2025 | $374.00 | $376.41 | $371.74 | $373.00 | -0.20% | 7,202 |
| Oct 27, 2025 | $373.92 | $377.10 | $370.01 | $373.76 | -0.33% | 8,835 |
| Oct 24, 2025 | $377.35 | $381.83 | $373.77 | $375.00 | +0.59% | 6,901 |
| Oct 23, 2025 | $363.43 | $377.13 | $361.13 | $372.81 | +2.32% | 11,496 |
| Oct 22, 2025 | $362.56 | $365.77 | $359.68 | $364.36 | +0.60% | 6,000 |
| Oct 21, 2025 | $367.96 | $367.96 | $357.10 | $362.19 | -1.57% | 7,149 |
| Oct 20, 2025 | $365.00 | $369.91 | $359.59 | $367.97 | – | 10,221 |
Seasonality
BH return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.5% | 4.7% | -5.2% | 2.0% | -2.6% | 6.7% | -1.5% | 3.1% | -2.0% | -1.3% | 6.5% | 5.0% |
| Months up | 4 of 10 | 8 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 3 of 10 | 4 of 10 | 5 of 9 | 6 of 9 |
| 2026 | 12.8% | 3.4% | -15.0% | -6.2% | -6.1% | 46.7% | -6.7% | -2.3% | -11.5% | 14.5% | ||
| 2025 | -8.8% | 5.7% | -11.7% | 7.6% | 6.1% | 18.2% | 5.5% | 0.8% | 4.1% | 11.6% | -18.7% | 13.1% |
| 2024 | -6.2% | 12.0% | 9.5% | 3.9% | 1.0% | -2.8% | 3.8% | -10.8% | -3.9% | -1.0% | 23.6% | 20.8% |
| 2023 | 17.5% | 10.3% | -5.9% | 2.4% | 19.0% | -4.3% | 3.1% | -8.4% | -10.8% | -11.0% | -1.3% | 13.1% |
| 2022 | -16.9% | 16.0% | 5.2% | -5.7% | -2.0% | -8.2% | -2.0% | 12.2% | -14.3% | 19.3% | 4.3% | -3.5% |
| 2021 | 3.2% | 2.1% | 13.3% | 0.2% | 20.4% | -0.4% | 3.1% | 6.3% | -1.7% | -3.2% | -14.7% | 0.5% |
| 2020 | -5.2% | -2.8% | -51.3% | 36.2% | -13.0% | 13.3% | -5.9% | 52.6% | -10.2% | -5.9% | 33.7% | -0.7% |
| 2019 | 15.3% | 2.4% | 5.5% | -1.4% | -35.0% | 14.6% | -12.6% | -3.4% | 24.3% | -23.4% | 35.1% | 1.4% |
| 2018 | -0.4% | 1.6% | -2.6% | -16.2% | -5.7% | -14.7% | 3.2% | 4.3% | -8.2% | -21.4% | 0.4% | -20.6% |
| 2017 | -6.3% | -3.1% | 0.6% | -1.2% | -10.9% | 5.1% | -6.4% | -20.5% | 11.9% | 7.2% | -4.0% | 20.8% |