Biglari (BH.A) Stock Chart & Stock Price History → The AI Defense Stock Set to Soar (From Behind the Markets) (Ad) Free BH.A Stock Alerts $968.49 -21.61 (-2.18%) (As of 03/27/2024 ET) Add Compare Share Share ChartStock AnalysisChartEarningsFinancialsSEC FilingsSocial MediaStock AnalysisChartEarningsFinancialsSEC FilingsSocial Media Biglari Stock Price Performance5 Day Performance-4.11%1 Month Performance+9.72%3 Month Performance+17.39%6 Month Performance+17.41%Year-To-Date Performance+21.99%1 Year Performance+18.54% 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 Crypto Swap ProfitsGrab Your Free Bitcoin Today!And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.>> Register right here BH.A Stock Chart for Thursday, March, 28, 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 Capitalization03/27/2024$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 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. 03/19/2024$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 billion03/06/2024$911.00$959.68+5.34%$960.00$910.00454 shs$2.19 billion03/05/2024$911.00$911.00$911.00$911.008 shs$2.08 billion03/04/2024$897.71$911.00+1.48%$911.00$900.00128 shs$2.07 billion03/01/2024$897.71$897.71$897.71$897.7114 shs$2.05 billion02/29/2024$897.71$897.71$897.71$880.00159 shs$2.05 billion02/28/2024$882.69$897.71+1.70%$897.71$880.00159 shs$2.05 billion02/27/2024$882.69$882.69$882.69$882.6919 shs$2.01 billion02/26/2024$750.00$882.69+17.69%$886.11$798.00408 shs$2.01 billion02/23/2024$789.35$750.00-4.99%$750.00$750.0082 shs$1.71 billion02/22/2024$750.00$789.35+5.25%$789.35$789.3582 shs$1.80 billion02/21/2024$750.00$750.00$750.00$750.0037 shs$1.71 billion02/20/2024$750.00$750.00$750.00$750.0065 shs$1.71 billion02/19/2024$750.00$750.00$750.00$750.0065 shs$1.71 billion02/16/2024$764.00$750.00-1.83%$750.00$750.0065 shs$1.71 billion02/15/2024$750.00$764.00+1.87%$764.00$764.00125 shs$1.74 billion02/14/2024$750.00$750.00$760.00$750.00240 shs$1.71 billion02/13/2024$760.00$750.00-1.32%$760.00$750.00240 shs$1.71 billion02/12/2024$755.32$760.00+0.62%$760.00$760.0069 shs$1.73 billion02/09/2024$762.00$755.32-0.88%$755.32$755.3222 shs$1.72 billion02/08/2024$780.00$762.00-2.31%$769.29$762.00118 shs$1.74 billion02/07/2024$788.95$780.00-1.13%$781.00$780.00104 shs$1.78 billion02/06/2024$788.95$788.95$788.95$788.9524 shs$1.80 billion02/05/2024$788.95$788.95$788.95$788.9524 shs$1.80 billion02/02/2024$788.95$788.95$788.95$788.959 shs$1.80 billion02/01/2024$788.95$788.95$788.95$788.9513 shs$1.80 billionThe AI Defense Stock Set to Soar (Ad)To protect our interests, The Pentagon has partnered with this small AI defense contractor - creating some of the most powerful AI defenses ever made.Here's how you can invest >>>01/31/2024$788.95$788.95$788.95$788.9510 shs$1.80 billion01/30/2024$788.95$788.95$788.95$788.954 shs$1.80 billion01/29/2024$788.95$788.95$788.95$781.99100 shs$1.80 billion01/26/2024$788.95$788.95$788.95$788.9527 shs$1.80 billion01/25/2024$788.95$788.95$788.95$788.9527 shs$1.80 billion01/24/2024$787.47$788.95+0.19%$788.95$781.99106 shs$1.80 billion01/23/2024$787.47$787.47$787.47$787.4742 shs$1.80 billion01/22/2024$759.00$787.47+3.75%$787.47$767.0083 shs$1.80 billion01/19/2024$759.00$759.00$769.19$759.00115 shs$1.73 billion01/18/2024$771.00$759.00-1.56%$769.19$759.00115 shs$1.73 billion01/17/2024$801.01$771.00-3.75%$797.99$771.00102 shs$1.76 billion01/16/2024$801.01$801.01$801.01$801.0124 shs$1.83 billion01/15/2024$801.01$801.01$801.01$801.0124 shs$1.83 billion01/12/2024$801.01$801.01$801.01$801.0124 shs$1.83 billion01/11/2024$808.12$801.01-0.88%$801.01$801.0125 shs$1.83 billion01/10/2024$814.69$808.12-0.81%$808.12$808.1263 shs$1.84 billion01/09/2024$814.69$814.69$814.69$814.6918 shs$1.86 billion01/08/2024$814.69$814.69$814.69$814.6918 shs$1.86 billion01/05/2024$775.06$814.69+5.11%$815.00$814.6937 shs$1.86 billion01/04/2024$798.85$775.06-2.98%$809.97$775.05346 shs$1.77 billion01/03/2024$793.93$798.85+0.62%$800.51$792.9699 shs$1.82 billion01/02/2024$793.93$793.93$825.00$793.93400 shs$1.81 billion01/01/2024$793.93$793.93$825.00$793.93400 shs$1.81 billion12/29/2023$819.00$793.93-3.06%$825.00$793.93417 shs$1.81 billion12/28/2023$825.00$819.00-0.73%$848.50$819.00241 shs$1.87 billion12/27/2023$847.63$825.00-2.67%$825.00$825.0051 shs$1.88 billion12/26/2023$840.68$847.63+0.83%$847.63$847.6381 shs$1.93 billion Related Companies: ARCO Stock Price Chart PZZA Stock Price Chart PLAY Stock Price Chart BLMN Stock Price Chart EAT Stock Price Chart ARHS Stock Price Chart PSMT Stock Price Chart TGLS Stock Price Chart FL Stock Price Chart ROVR 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 3/28/2024 by MarketBeat.com Staff From Our PartnersTrump’s “Tax Free” Retirement Strategy Gold Safe ExchangeGrab Your Free Bitcoin Today!Crypto Swap ProfitsTop Project Outperforms BTC in 2023…Crypto 101 MediaMake This $3 Trade the Instant the Opening Bell RingsMonument Traders AllianceThis AI Trade Machine Made 1,729%* (With 89% Wins)Prosper Trading Academy“The Stock Market’s Bull Run is Far from Over” -BarronsVertical Research AdvisorySHOCKING Footage From Tesla Gigafactory In Austin, TexasInvestorPlaceFed launches fourth dollar overhaulStansberry Research 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. 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: Your Password: or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: 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.