Biglari Holdings (BH)

Add to Watchlists
Create an Alert
342.54 -1.46  -0.42% NYSE Sep 19, 8:00PM BATS Real time Currency in USD

Biglari Holdings Total Return Price:

342.54 for Sept. 19, 2014

View 4,000+ financial data types

View Full Chart

Biglari Holdings Total Return Price Chart

Export Data
Save Image

Biglari Holdings Historical Total Return Price Data

View and export this data going back to 1990. Start your Free Trial
Export Data Date Range:
Viewing of   First  Previous First  Previous   Next  Last Next   Last
Data for this Date Range  
Sept. 19, 2014 342.54
Sept. 18, 2014 344.00
Sept. 17, 2014 346.26
Sept. 16, 2014 345.53
Sept. 15, 2014 345.74
Sept. 12, 2014 355.64
Sept. 11, 2014 359.25
Sept. 10, 2014 351.04
Sept. 9, 2014 346.01
Sept. 8, 2014 347.64
Sept. 5, 2014 341.92
Sept. 4, 2014 344.16
Sept. 3, 2014 342.79
Sept. 2, 2014 348.79
Aug. 29, 2014 359.35
Aug. 28, 2014 363.00
Aug. 27, 2014 363.08
Aug. 26, 2014 367.05
Aug. 25, 2014 362.90
Aug. 22, 2014 365.00
Aug. 21, 2014 374.55
Aug. 20, 2014 378.50
Aug. 19, 2014 386.49
Aug. 18, 2014 385.75
Aug. 15, 2014 395.70
   
Aug. 14, 2014 448.00
Aug. 13, 2014 438.75
Aug. 12, 2014 430.49
Aug. 11, 2014 430.01
Aug. 8, 2014 432.32
Aug. 7, 2014 427.00
Aug. 6, 2014 425.97
Aug. 5, 2014 423.26
Aug. 4, 2014 427.99
Aug. 1, 2014 422.18
July 31, 2014 425.01
July 30, 2014 431.10
July 29, 2014 428.53
July 28, 2014 428.61
July 25, 2014 430.41
July 24, 2014 429.70
July 23, 2014 432.45
July 22, 2014 430.00
July 21, 2014 418.60
July 18, 2014 423.15
July 17, 2014 419.31
July 16, 2014 423.40
July 15, 2014 412.57
July 14, 2014 411.78
July 11, 2014 410.00

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

About Total Return Price

Total return price is a theoretical price that helps investors look at their returns over time, accounting for both price appreciation and dividends received rather than price alone. It is the best way to calculate the actual returns on a stock over a period of time.

YCharts' total return price assumes that all dividends were reinvested and that no taxes were collected on dividend payments. This follows Center for Research in Security Prices (CRSP) methodology.

When calculating the return on an investment, an investor should look both at the changes in the value of the stock price as well as the gains from dividend payments. For example, if you buy a stock for $10, its price appreciates to $15 and it pays a $1 dividend, and you sell it, you have made $5 from the change in price and $1 from dividends. This $6 increase is your total gain, and your total return is 60%.

The total return price helps you to look backward to determine an equivalent price that you would have paid to get the same returns from a stock that paid no dividends (also adjusted for splits). Let's look at the previous example again.

Assumptions:
Price paid (1/1/01): $10.00
Closing price (12/30/01): $15.00
Dividend Paid (12/31/01): $1.00
Closing Price (12/31/01): $15.00

Your total returns for the year: $6.00 or 60%

Calculating Total Return Price:

12/31/01:
Actual Price: $15.00
Total Return Price: $15.00
The most recent total return price is always equal to the current price.

12/30/01:
Actual Price: $15.00
Total Return Price: $14.00 = $15.00 x (1-$1/$15.00)
The $1 dividend was 1/15 of the value of the stock, so if you could have received the dividend immediately after buying the stock on 12/30/01, you could have paid $14 for the stock and had a stock worth $15 because of the dividend that was paid.

1/1/01:
Actual Price: $10.00
Total Return Price: $9.33 = $10 x (1-$1/$15.00)
This is exactly like the previous problem. We received 1/15th of the stock's value on 12/30/01, so looking back we need to remove this value from the historical total returns price.
Learn More

Get data for
Advertisement

BH Total Return Price Benchmarks

Companies
Krispy Kreme Doughnuts 17.61
Popeyes Louisiana Kitchen 41.24
Ark Restaurants 22.30

BH Total Return Price Range, Past 5 Years

Minimum 222.00 Sep 23 2009
Maximum 519.27 Dec 26 2013
Average 379.01

BH Total Return Price Excel Add-In Codes

  • Metric Code: total_return_price
  • Latest data point: =YCP("BH", "total_return_price")
  • Last 5 data points: =YCS("BH", "total_return_price", -4)

To find the codes for any of our financial metrics, see our Complete Reference of Metric Codes.

Access our powerful Excel Add-in with a YCharts Professional Membership. Learn More.

Advertisement

You've hit the 10 page limit on YCharts.

Experience the power of YCharts Professional.
Start your Free 14-Day Trial.

Start My Free Trial No credit card required.

Already a subscriber? Sign in.

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}
Start your free 14 Day Trial.

{{root.upsell.info.button_text}} No credit card required.

Already a subscriber? Sign in.