Free Trial

Biglari (BH.A) Stock Chart & Stock Price History

Biglari logo
$1,356.01 -16.05 (-1.17%)
Closing price 03:59 PM Eastern
Extended Trading
$1,365.06 +9.05 (+0.67%)
As of 04:10 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Biglari Stock Price Performance

The Biglari (BH.A) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 43.49%, with a year-to-date return of 6.35%. In the past month, the stock has decreased 5.31%, reflecting recent market activity.

As of the latest close, Biglari traded at $1,374.67 with a market cap of $3.13 billion and volume of 7,772 shares. Five years ago, the stock traded at $400.00, representing a 239.00% increase over that period. At the time, it had a market cap of $847.68 million and a volume of 25 shares.

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.

5 Day
Performance
-6.38%
1 Month
Performance
-5.31%
3 Month
Performance
+13.47%
Year-To-Date
Performance
+6.35%
1 Year
Performance
+43.49%
5 Year
Performance
+239.00%

BH.A Stock Chart for Friday, August, 8, 2025

Biglari Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/07/2025$1,435.59$1,374.67
-4.24%
$1,453.49$1,371.497,772 shs$3.13 billion
08/06/2025$1,420.33$1,435.59
+1.07%
$1,467.00$1,420.0013,268 shs$3.27 billion
08/05/2025$1,441.92$1,420.33
-1.50%
$1,455.68$1,402.9929,392 shs$3.24 billion
08/04/2025$1,448.49$1,441.92
-0.45%
$1,478.20$1,411.019,268 shs$3.28 billion
08/01/2025$1,491.38$1,448.49
-2.88%
$1,497.80$1,448.4923,511 shs$3.30 billion
07/31/2025$1,506.71$1,491.38
-1.02%
$1,502.20$1,463.7810,726 shs$3.39 billion
07/30/2025$1,492.81$1,506.71
+0.93%
$1,540.00$1,488.0010,148 shs$3.44 billion
07/29/2025$1,529.60$1,492.81
-2.40%
$1,557.99$1,481.638,198 shs$3.40 billion
07/28/2025$1,557.73$1,529.60
-1.81%
$1,555.00$1,519.8112,619 shs$3.48 billion
07/25/2025$1,534.68$1,557.73
+1.50%
$1,576.95$1,480.625,756 shs$3.55 billion
07/24/2025$1,573.70$1,534.68
-2.48%
$1,587.00$1,529.033,953 shs$3.50 billion
07/23/2025$1,579.69$1,573.70
-0.38%
$1,588.01$1,545.025,191 shs$3.59 billion
07/22/2025$1,541.23$1,579.69
+2.50%
$1,586.01$1,540.603,080 shs$3.60 billion
07/21/2025$1,480.02$1,541.23
+4.14%
$1,539.29$1,416.512,015 shs$3.51 billion
07/18/2025$1,450.06$1,480.02
+2.07%
$1,485.03$1,440.118,935 shs$3.37 billion
07/17/2025$1,425.76$1,450.06
+1.70%
$1,454.80$1,421.009,316 shs$3.31 billion
07/16/2025$1,417.98$1,425.76
+0.55%
$1,434.02$1,395.008,217 shs$3.25 billion
07/15/2025$1,418.43$1,417.98
-0.03%
$1,437.29$1,413.004,563 shs$3.23 billion
07/14/2025$1,427.86$1,418.43
-0.66%
$1,450.50$1,414.988,842 shs$3.23 billion
07/11/2025$1,460.99$1,427.86
-2.27%
$1,450.00$1,400.0115,088 shs$3.26 billion
07/10/2025$1,445.21$1,460.99
+1.09%
$1,478.00$1,426.009,387 shs$3.33 billion
07/09/2025$1,432.00$1,445.21
+0.92%
$1,475.01$1,417.999,544 shs$3.26 billion
07/08/2025$1,379.02$1,432.00
+3.84%
$1,433.17$1,372.026,196 shs$3.26 billion
07/07/2025$1,400.08$1,379.02
-1.50%
$1,405.00$1,359.996,317 shs$3.14 billion

This page (NYSE:BH.A) was last updated on 8/8/2025 by MarketBeat.com Staff
From Our Partners