Biglari (BH.A) Stock Chart & Stock Price History → Elon to Transform U.S. Economy? (From Porter & Company) (Ad) Free BH.A Stock Alerts $980.00 0.00 (0.00%) (As of 06/7/2024 ET) Add Compare Share Share ChartStock AnalysisChartEarningsFinancialsSEC FilingsTrendsStock AnalysisChartEarningsFinancialsSEC FilingsTrends Biglari Stock Price Performance5 Day Performance0.00%1 Month Performance-2.00%3 Month Performance+5.95%6 Month Performance+29.93%Year-To-Date Performance+23.44%1 Year Performance-3.90% Receive BH.A 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 Email Address Ad Market Moving TrendsTop 5 AI Stocks to Buy for 2024The electric vehicle boom is accelerating – and fast.Click to View The 5 Best AI Stocks to Invest In BH.A Stock Chart for Sunday, June, 9, 2024 BH.A Chart by TradingView Biglari Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization06/07/2024$980.00$980.00$980.00$980.0023 shs$2.23 billion06/06/2024$980.00$980.00$980.00$980.0023 shs$2.23 billion06/05/2024$980.00$980.00$980.00$980.0016 shs$2.23 billion06/04/2024$980.00$980.00$980.00$980.0014 shs$2.23 billion06/03/2024$980.00$980.00$980.00$960.18100 shs$2.23 billion05/31/2024$980.00$980.00$980.00$960.1844 shs$2.23 billion Get the Latest News and Ratings for BH.A and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Biglari and its competitors with MarketBeat's FREE daily newsletter. 05/30/2024$970.54$980.00+0.97%$980.00$960.1844 shs$2.23 billion05/29/2024$958.00$970.54+1.31%$970.54$960.0086 shs$2.21 billion05/28/2024$984.00$958.00-2.64%$958.00$956.00110 shs$2.18 billion05/27/2024$984.00$984.00$984.00$984.00100 shs$2.24 billion05/24/2024$973.96$960.01-1.43%$960.01$960.0113 shs$2.19 billion05/23/2024$979.40$973.96-0.56%$975.61$973.96123 shs$2.22 billion05/22/2024$969.00$979.40+1.07%$979.40$960.00189 shs$2.23 billion05/21/2024$968.69$969.00+0.03%$969.00$969.0090 shs$2.21 billion05/20/2024$973.35$968.69-0.48%$986.16$967.73414 shs$2.21 billion05/17/2024$1,077.20$973.35-9.64%$1,055.00$972.68666 shs$2.22 billion05/16/2024$1,075.00$1,077.20+0.20%$1,077.20$1,052.98160 shs$2.46 billion05/15/2024$985.00$1,075.00+9.14%$1,075.00$993.33397 shs$2.45 billion05/14/2024$973.23$985.00+1.21%$990.00$985.00110 shs$2.25 billion05/13/2024$1,035.00$973.23-5.97%$1,049.50$973.23422 shs$2.22 billion05/10/2024$1,035.00$1,035.00$1,043.00$1,030.00100 shs$2.36 billion05/09/2024$1,000.00$1,035.00+3.50%$1,035.00$1,007.75391 shs$2.36 billion05/08/2024$995.00$1,000.00+0.50%$1,000.17$1,000.00110 shs$2.28 billion05/07/2024$1,010.00$995.00-1.49%$1,008.89$995.0088 shs$2.27 billion05/06/2024$1,011.00$1,010.00-0.10%$1,010.00$1,009.00100 shs$2.30 billion05/03/2024$999.16$1,011.00+1.18%$1,011.00$1,008.00149 shs$2.31 billion05/02/2024$990.00$999.16+0.93%$999.16$984.5756 shs$2.28 billion05/01/2024$999.85$990.00-0.99%$990.00$977.5180 shs$2.25 billion04/30/2024$1,005.00$999.85-0.51%$1,004.00$985.00355 shs$2.28 billion04/29/2024$1,005.00$1,005.00$1,005.00$1,005.00179 shs$2.29 billion04/26/2024$982.82$1,005.00+2.26%$1,005.00$992.50366 shs$2.29 billion04/25/2024$997.19$982.82-1.44%$982.82$982.8225 shs$2.24 billion04/24/2024$995.00$997.19+0.22%$998.00$997.19227 shs$2.27 billion04/23/2024$996.00$995.00-0.10%$1,000.00$983.58267 shs$2.27 billion04/22/2024$996.56$996.00-0.06%$996.00$981.50257 shs$2.27 billion04/19/2024$966.70$996.56+3.09%$996.56$980.00242 shs$2.27 billion04/18/2024$941.40$966.70+2.69%$966.70$934.88221 shs$2.20 billion04/17/2024$954.17$941.40-1.34%$941.40$941.4020 shs$2.15 billion04/16/2024$922.50$954.17+3.43%$954.17$954.1738 shs$2.18 billion04/15/2024$919.64$922.50+0.31%$922.50$922.5017 shs$2.10 billionTrump’s Gift Could Unleash $51 Billion in New Wealth (Ad)In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.You just have to make this simple move before July 30, 2024.04/12/2024$930.01$919.64-1.12%$919.64$919.6430 shs$2.10 billion04/11/2024$940.00$930.01-1.06%$930.01$930.0120 shs$2.12 billion04/10/2024$962.50$940.00-2.34%$940.00$940.0054 shs$2.14 billion04/09/2024$965.00$962.50-0.26%$962.50$962.5018 shs$2.19 billion04/08/2024$965.00$965.00$965.00$965.0022 shs$2.20 billion04/05/2024$965.00$965.00$965.00$965.0054 shs$2.20 billion04/04/2024$965.00$965.00$965.00$965.0017 shs$2.20 billion04/03/2024$965.00$965.00$965.00$965.0052 shs$2.20 billion04/02/2024$982.00$965.00-1.73%$990.00$965.00393 shs$2.20 billion04/01/2024$968.49$982.00+1.39%$982.00$982.00350 shs$2.24 billion03/29/2024$968.49$968.49$968.49$968.4930 shs$2.21 billion03/28/2024$968.49$968.49$968.49$968.4930 shs$2.20 billion03/27/2024$990.10$968.49-2.18%$968.49$940.00158 shs$2.21 billion03/26/2024$980.00$990.10+1.03%$990.10$990.1036 shs$2.26 billion03/25/2024$1,010.00$980.00-2.97%$982.20$980.0063 shs$2.23 billion03/22/2024$1,004.94$1,010.00+0.50%$1,010.00$1,010.00140 shs$2.30 billion03/21/2024$990.00$1,004.94+1.51%$1,004.94$996.0979 shs$2.29 billion03/20/2024$1,006.00$990.00-1.59%$990.00$990.0064 shs$2.26 billion03/19/2024$993.00$1,006.00+1.31%$1,006.00$983.72255 shs$2.29 billion03/18/2024$938.13$993.00+5.85%$1,015.99$946.11593 shs$2.26 billion03/15/2024$987.00$938.13-4.95%$987.50$938.13636 shs$2.14 billion03/14/2024$985.00$987.00+0.20%$987.00$987.0053 shs$2.25 billion03/13/2024$960.00$985.00+2.60%$985.00$960.00514 shs$2.25 billion03/12/2024$944.96$960.00+1.59%$960.00$947.95650 shs$2.19 billion03/11/2024$925.00$944.96+2.16%$950.88$903.00406 shs$2.15 billion03/08/2024$967.00$925.00-4.34%$925.00$896.99141 shs$2.11 billion03/07/2024$959.68$967.00+0.76%$967.00$967.0050 shs$2.20 billion Related Companies: TPX Stock Price Chart FBIN Stock Price Chart MTCH Stock Price Chart GME Stock Price Chart SFM Stock Price Chart FIVE Stock Price Chart LAD Stock Price Chart MNSO Stock Price Chart DDS Stock Price Chart W Stock Price Chart Receive BH.A Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Biglari and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:BH.A) was last updated on 6/9/2024 by MarketBeat.com Staff From Our PartnersCollapse of the Petrodollar The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...Colonial Metals | SponsoredWrite this ticker symbol down…A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...StocksToTrade | SponsoredGold Set to EXPLODE!The perfect storm is brewing to drive gold's price through the roof! And our weakening dollars are causing ...Gold Safe Exchange | SponsoredBreaking - The US Gov. Seized CITGODo you want an investment that can double or triple your money in the next three months? The US Court is cu...Augury Research | SponsoredTop 5 Tech Stocks to Buy for 2024The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...Daily Market Alerts | SponsoredTop 5 AI Stocks to Buy for 2024The electric vehicle boom is accelerating – and fast.Market Moving Trends | SponsoredNo Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for FreeOptimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...Hedgeye | SponsoredAI's Next Magnificent SevenThe Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.The Oxford Club | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Biglari Holdings Inc Please log in to your account or sign up in order to add this asset to your watchlist. Share Biglari With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.