Free Trial

Biglari (BH) Stock Chart & Stock Price History

→ Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad)
Free BH Stock Alerts
$194.62
-0.09 (-0.05%)
(As of 04:10 PM ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSustainabilityTrends

Biglari Stock Price Performance

5 Day
Performance
+0.08%
1 Month
Performance
-5.91%
3 Month
Performance
+13.76%
6 Month
Performance
+33.88%
Year-To-Date
Performance
+18.00%
1 Year
Performance
-5.95%
Receive BH Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Biglari and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
Protect Your Bank Account Before It’s Too Late
For months I’ve been warning about the federal government’s terrifying new program to control every American’s bank account. It gives them the power to monitor every single transaction …
Stop right now and do these 3 things to protect yourself

BH Stock Chart for Tuesday, May, 28, 2024

BH Chart by TradingView

Biglari Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$194.71$194.71$195.47$193.94800 shs$443.94 million
05/24/2024$194.47$194.07
-0.21%		$195.00$193.95875 shs$442.48 million
05/23/2024$197.13$194.47
-1.35%		$197.22$192.952,940 shs$443.39 million
05/22/2024$195.10$197.13
+1.04%		$197.13$193.071,698 shs$449.46 million
05/21/2024$196.62$195.10
-0.77%		$197.69$193.762,234 shs$444.05 million
05/20/2024$200.00$196.62
-1.69%		$200.11$194.843,290 shs$448.29 million
05/17/2024$215.80$200.00
-7.32%		$215.27$198.659,112 shs$456 million
05/16/2024$214.73$215.80
+0.50%		$219.00$211.272,918 shs$491.16 million
05/15/2024$209.22$214.73
+2.63%		$216.00$208.852,879 shs$489.58 million
05/14/2024$202.40$209.22
+3.37%		$209.95$203.002,916 shs$477.02 million
05/13/2024$212.00$202.40
-4.53%		$216.14$202.404,025 shs$461.47 million
05/10/2024$208.99$212.00
+1.44%		$212.00$208.001,493 shs$483.36 million
05/09/2024$204.49$208.99
+2.20%		$209.08$205.192,942 shs$476.50 million
05/08/2024$201.87$204.49
+1.30%		$204.49$201.65981 shs$466.24 million
05/07/2024$199.70$201.87
+1.09%		$203.96$199.821,305 shs$460.26 million
05/06/2024$203.94$199.70
-2.08%		$206.99$198.901,811 shs$455.32 million
05/03/2024$200.40$203.94
+1.77%		$205.70$199.382,141 shs$464.98 million
05/02/2024$200.19$200.40
+0.10%		$201.01$197.39968 shs$456.91 million
05/01/2024$197.70$200.19
+1.26%		$200.19$196.68896 shs$455.63 million
04/30/2024$203.60$197.70
-2.90%		$200.60$197.004,487 shs$450.76 million
04/29/2024$206.85$203.60
-1.57%		$207.00$200.064,770 shs$464.21 million
04/26/2024$201.13$206.85
+2.84%		$207.00$200.722,353 shs$471.62 million
04/25/2024$200.19$201.13
+0.47%		$201.13$196.921,149 shs$458.58 million
04/24/2024$202.50$200.19
-1.14%		$201.64$198.502,277 shs$456.43 million
04/23/2024$201.02$202.50
+0.74%		$202.50$199.023,130 shs$461.70 million
04/22/2024$199.73$201.02
+0.65%		$203.00$197.284,949 shs$457.52 million
04/19/2024$196.57$199.73
+1.61%		$200.00$193.422,206 shs$455.38 million
04/18/2024$191.62$196.57
+2.58%		$198.47$192.193,152 shs$448.18 million
04/17/2024$195.07$191.62
-1.77%		$196.01$191.621,394 shs$436.13 million
04/16/2024$193.02$195.07
+1.06%		$197.35$191.521,406 shs$444.76 million
04/15/2024$191.07$193.02
+1.02%		$197.49$191.361,722 shs$440.09 million
04/12/2024$195.00$191.07
-2.02%		$196.07$190.321,285 shs$435.64 million
04/11/2024$192.10$195.00
+1.51%		$197.06$191.811,420 shs$444.60 million
04/10/2024$195.06$192.10
-1.52%		$194.99$188.632,235 shs$437.99 million
04/09/2024$195.36$195.06
-0.15%		$198.79$193.021,030 shs$444.74 million
04/08/2024$194.17$195.36
+0.61%		$198.17$193.01683 shs$445.42 million
04/05/2024$195.55$192.76
-1.43%		$197.00$190.261,042 shs$439.49 million
04/04/2024$193.93$195.55
+0.84%		$197.90$193.561,293 shs$445.85 million
04/03/2024$194.55$193.93
-0.32%		$201.50$192.004,919 shs$442.16 million
04/02/2024$198.41$194.55
-1.95%		$200.00$190.101,769 shs$443.57 million
Digitizing the $11T commodities sector with one tiny stock (Ad)

One tiny company — trading completely undiscovered around 15-cents per share — has successfully partnered with some of the largest players in the industry to bring a first-of-its-kind digital solution to the global commodities supply chain sector.

It’s an opportunity that likely won’t stay at these levels for long
04/01/2024$189.68$198.41
+4.60%		$199.00$188.006,652 shs$452.38 million
03/29/2024$189.68$189.68$190.98$186.564,317 shs$432.47 million
03/28/2024$188.65$189.68
+0.55%		$190.98$186.564,317 shs$432.47 million
03/27/2024$187.60$188.65
+0.56%		$190.18$184.512,173 shs$430.12 million
03/26/2024$200.78$187.60
-6.56%		$200.18$186.243,247 shs$427.73 million
03/25/2024$201.01$200.78
-0.11%		$203.63$198.001,396 shs$457.78 million
03/22/2024$202.73$201.01
-0.85%		$204.99$200.002,648 shs$458.30 million
03/21/2024$200.88$202.73
+0.92%		$203.92$198.923,466 shs$462.22 million
03/20/2024$202.90$200.88
-1.00%		$203.00$195.002,363 shs$458.01 million
03/19/2024$201.57$202.90
+0.66%		$204.31$198.501,797 shs$462.61 million
03/18/2024$197.97$201.57
+1.82%		$206.97$190.866,003 shs$459.58 million
03/15/2024$185.28$197.97
+6.85%		$198.03$181.219,969 shs$451.37 million
03/14/2024$193.99$185.28
-4.49%		$193.00$184.301,300 shs$421.70 million
03/13/2024$196.88$193.99
-1.47%		$197.06$188.254,140 shs$441.52 million
03/12/2024$188.98$196.88
+4.18%		$196.88$182.284,296 shs$448.89 million
03/11/2024$184.02$188.98
+2.70%		$190.82$173.914,747 shs$430.87 million
03/08/2024$189.20$184.02
-2.74%		$190.18$180.932,972 shs$419.57 million
03/07/2024$190.10$189.20
-0.47%		$191.24$189.082,221 shs$431.38 million
03/06/2024$180.59$190.10
+5.27%		$192.70$179.323,238 shs$433.43 million
03/05/2024$181.01$180.59
-0.23%		$181.99$175.111,515 shs$411.75 million
03/04/2024$169.00$181.01
+7.11%		$184.18$169.403,602 shs$411.98 million
03/01/2024$174.45$169.00
-3.12%		$172.41$169.00774 shs$385.32 million
02/29/2024$171.08$174.45
+1.97%		$177.10$171.80941 shs$397.75 million
02/28/2024$175.01$171.08
-2.25%		$177.99$171.076,391 shs$390.06 million
02/27/2024$175.00$175.01
+0.01%		$177.61$175.01741 shs$399.02 million

Related Companies:
This page (NYSE:BH) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
WARNING about the death of the U.S. dollar…
Colonial Metals
The only AI company to buy
Porter & Company
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Is Artificial Intelligence the Biggest Bubble in History?
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders