EODData

MEMBERSHIP REGISTER LOG IN

NYSE, BH:

05 Sep 2025
LAST:

311.3

CHANGE:
 0.41		OPEN:
313.2		HIGH:
317.3		ASK:
439.4		VOLUME:
12K
CHG(%):
0.13		PREV:
310.9		LOW:
307.6		BID:
411.8		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
05 Sep 25313.2317.3307.6311.312K
04 Sep 25308.2314.7307.3310.916K
03 Sep 25306.0314.3305.2310.057.9K
02 Sep 25305.4314.9303.5308.418.8K
29 Aug 25320.0322.1310.7310.916.2K
28 Aug 25319.7320.0310.1319.817.9K
27 Aug 25314.1316.9308.5316.932.6K
26 Aug 25306.7314.3305.4311.020.4K
25 Aug 25304.8312.3299.7303.946.4K
22 Aug 25298.2311.7293.0305.524.2K

COMPANY PROFILE

Name:
About:Biglari Holdings Inc., through its subsidiaries, primarily operates and franchises restaurants in the United States. It owns, operates, and franchises restaurants under the Steak n Shake and Western Sizzlin names. The company also engages in underwriting commercial truck insurance, including selling physical damage and non-trucking liability insurance to truckers; and property and casualty insurance and reinsurance. In addition, it operates oil and natural gas properties offshore in Louisiana state waters and in the Permian Basin; and publishes, licenses, and sells magazines under the MAXIM and Maxim brand names. Further, it engages in the investment activities. The company was formerly known as The Steak n Shake Company and changed its name to Biglari Holdings Inc. in April 2010. Biglari Holdings Inc. was founded in 1934 and is based in San Antonio, Texas.
Industry:Restaurants
Address:19100 Ridgewood Parkway, San Antonio, TX, United States, 78259
Website:https://www.biglariholdings.com
CUSIP:08986R127
CIK:0001726173
ISIN:US08986R3093
FIGI:BBG00JPRDQH1
LEI:549300J4OQ973AEQEG06

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

P/E Ratio:10.56
Price to Book:1.61
Price to Sales:2.51
EBITDA:60.86M
Shares:2.07M
Market Cap:643.99M

TECHNICAL INDICATORS

MA5:310.28
MA10:310.85
MA20:302.31
MA50:301.25
MA100:274.44
MA200:250.78
STO9:40.85
STO14:59.32
RSI14:48.75
WPR14:-35.11
MTM14:8.21
ROC14:0.03
ATR:10.82
Week High:322.07
Week Low:303.46
Month High:322.07
Month Low:273.39
Year High:328.65
Year Low:159.69
Volatility:4.13

RECENT SPLITS

Date Ratio
01 May 20183-2
30 Apr 20181-1
15 Aug 2014448-415
23 Aug 20131405-1304
21 Dec 20091-20
27 Dec 199911-10
29 Dec 19985-4
29 Dec 19975-4
02 Jan 199711-10
20 Dec 199511-10

RECENT DIVIDENDS

Date Amount
28 Nov 1990$30.71
17 Sep 1990$0.28
04 Jun 1990$0.28
26 Feb 1990$0.28