Free Trial
→ SpaceX just filed. The clock is ticking. (From The Oxford Club) (Ad)tc pixel Free BH.A Stock Alerts

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

Biglari logo
$1,352.31 +2.39 (+0.18%)
Closing price 03:59 PM Eastern
Extended Trading
$1,351.40 -0.90 (-0.07%)
As of 07:58 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 Massive. Learn more.
Compare

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 15.34%, with a year-to-date return of -22.36%. In the past month, the stock has decreased 24.55%, reflecting recent market activity.

As of the latest close, Biglari traded at $1,354.94 with a market cap of $3.10 billion and volume of 19,036 shares. Five years ago, the stock traded at $757.26, representing a 78.58% increase over that period. At the time, it had a market cap of $1.72 billion and a volume of 916 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.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-15.77%
1 Month
Performance
-24.55%
3 Month
Performance
-32.67%
Year-To-Date
Performance
-22.36%
1 Year
Performance
+15.34%
5 Year
Performance
+78.58%

BH.A Stock Chart for Thursday, May, 14, 2026

BH.A Chart by TradingView

Biglari Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/14/2026$1,354.94$1,352.31
-0.19%		$1,388.00$1,280.6819,871 shs$3.10 billion
05/13/2026$1,353.91$1,354.94
+0.08%		$1,399.00$1,319.6719,036 shs$3.10 billion
05/12/2026$1,324.51$1,353.91
+2.22%		$1,370.28$1,283.0111,155 shs$3.11 billion
05/11/2026$1,605.55$1,324.51
-17.50%		$1,583.00$1,238.0018,537 shs$3.03 billion
05/08/2026$1,582.54$1,605.55
+1.45%		$1,627.11$1,562.0027,090 shs$3.65 billion
05/07/2026$1,578.25$1,582.54
+0.27%		$1,601.00$1,537.3523,217 shs$3.62 billion
05/06/2026$1,532.18$1,578.25
+3.01%		$1,597.21$1,531.3921,507 shs$3.62 billion
05/05/2026N/A$1,532.18$1,553.11$1,513.0031,267 shs$3.51 billion
04/30/2026$1,569.71$1,623.81
+3.45%		$1,650.00$1,575.0018,592 shs$3.73 billion
04/29/2026$1,650.65$1,569.71
-4.90%		$1,650.00$1,556.6528,714 shs$3.59 billion
04/28/2026$1,664.11$1,650.65
-0.81%		$1,678.97$1,630.0030,451 shs$3.78 billion
04/27/2026$1,660.77$1,664.11
+0.20%		$1,699.00$1,641.0020,326 shs$3.81 billion
04/24/2026$1,671.46$1,660.77
-0.64%		$1,703.05$1,630.2522,455 shs$3.80 billion
04/23/2026$1,647.40$1,671.46
+1.46%		$1,677.00$1,613.0019,671 shs$3.79 billion
04/22/2026$1,620.53$1,647.40
+1.66%		$1,677.04$1,603.0015,404 shs$3.77 billion
04/21/2026$1,557.94$1,620.53
+4.02%		$1,629.60$1,553.6516,990 shs$3.71 billion
04/20/2026$1,673.85$1,557.94
-6.92%		$1,675.00$1,550.6221,586 shs$3.57 billion
04/17/2026$1,690.37$1,673.85
-0.98%		$1,770.89$1,673.5017,994 shs$3.83 billion
04/16/2026$1,769.91$1,690.37
-4.49%		$1,790.85$1,688.8015,138 shs$3.87 billion
04/15/2026$1,792.34$1,769.91
-1.25%		$1,812.98$1,758.8919,417 shs$4.05 billion
04/14/2026$1,765.63$1,792.34
+1.51%		$1,800.00$1,760.5011,875 shs$4.10 billion
04/13/2026$1,743.75$1,765.63
+1.25%		$1,784.13$1,729.238,157 shs$4.04 billion
Related Companies

This page (NYSE:BH.A) was last updated on 5/14/2026 by MarketBeat.com Staff.
From Our Partners
Trump's gold order: the announcement they won't put on the front page
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Iran's New Leader Just Said Something That Should Terrify Every American
Iran's Supreme Leader has declared the Strait of Hormuz closed as leverage against the U.S. - and with 40% of ...
American Alternative | Sponsoredtc pixel
SpaceX just filed. The clock is ticking.
Reuters reports Elon Musk filed secretly. Barron's says it's being finalized behind closed doors. CNBC just re...
The Oxford Club | Sponsoredtc pixel
Your book attached
Bill Poulos is giving away his 'Safe Trade Options Formula' book for free - but only for a limited time throug...
Profits Run | Sponsoredtc pixel
Before you buy SpaceX shares, consider this alternative approach
SpaceX has confidentially filed for an IPO with the SEC, targeting a June 2026 listing at a valuation exceedin...
Weiss Ratings | Sponsoredtc pixel
The system holding the dollar together is gone…
Saudi Arabia has terminated its 1974 petrodollar agreement with the United States - the deal that forced every...
Golden Portfolio | Sponsoredtc pixel
CODE RED: AI Meltdown Imminent?
After correctly predicting the 2008 and 2020 stock market meltdowns, I believe this AI company is about to tri...
Paradigm Press | Sponsoredtc pixel
The cat is out the bag
Almost 80,000 tech jobs vanished in the first three months of 2026. Meta cut 14,000 roles, Microsoft offered s...
Porter & Company | Sponsoredtc pixel