What's happening to Buffett's Tech investment, IBM?! Check out our Report to see our take on its valuation! HIDE

Biglari Holdings (BH)

Add to Watchlists
Create an Alert
328.31 +0.42  +0.13% NYSE Oct 24, 5:01PM BATS Real time Currency in USD

Biglari Holdings Total Return Price:

328.31 for Oct. 24, 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  
Oct. 24, 2014 328.31
Oct. 23, 2014 327.89
Oct. 22, 2014 325.03
Oct. 21, 2014 330.00
Oct. 20, 2014 330.25
Oct. 17, 2014 327.96
Oct. 16, 2014 331.11
Oct. 15, 2014 322.08
Oct. 14, 2014 330.74
Oct. 13, 2014 320.95
Oct. 10, 2014 323.18
Oct. 9, 2014 324.35
Oct. 8, 2014 332.55
Oct. 7, 2014 328.96
Oct. 6, 2014 334.26
Oct. 3, 2014 337.02
Oct. 2, 2014 336.10
Oct. 1, 2014 332.75
Sept. 30, 2014 339.76
Sept. 29, 2014 340.78
Sept. 26, 2014 345.00
Sept. 25, 2014 343.26
Sept. 24, 2014 349.00
Sept. 23, 2014 340.98
Sept. 22, 2014 338.88
   
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

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 17.36
Popeyes Louisiana Kitchen 44.09
Ark Restaurants 21.88

BH Total Return Price Range, Past 5 Years

Minimum 223.40 Dec 3 2009
Maximum 519.27 Dec 26 2013
Average 381.06

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.