Free Trial

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

→ top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL) (From Traders Agency) (Ad)
Free BH.A Stock Alerts
$995.00
-1.00 (-0.10%)
(As of 04/23/2024 ET)
Compare
Stock AnalysisChartEarningsFinancialsSEC FilingsSocial Media

Biglari Stock Price Performance

5 Day
Performance
-0.16%
1 Month
Performance
-1.49%
3 Month
Performance
+26.12%
6 Month
Performance
+35.37%
Year-To-Date
Performance
+25.33%
1 Year
Performance
+16.44%
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

Ad Traders Agency
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
AI was by far the biggest tech investing trend right now. But Ross Givens says the #1 artificial intelligence stock[/lin] is NOT Microsoft, Google, Amazon or Apple. Nope — his research is pointing to a tiny, under-the-radar stock that’s trading for just a few dollars right now… And could soon shoot to the moon, handing early investors a windfall.
Click here now for the full details of this stock that’s set to rocket in the AI revolution…

BH.A Stock Chart for Wednesday, April, 24, 2024

BH.A Chart by TradingView

Biglari Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/23/2024$996.00$995.00
-0.10%		$1,000.00$983.58267 shs$2.27 billion
04/22/2024$996.56$996.00
-0.06%		$996.00$981.50257 shs$2.27 billion
04/19/2024$966.70$996.56
+3.09%		$996.56$980.00242 shs$2.27 billion
04/18/2024$941.40$966.70
+2.69%		$966.70$934.88221 shs$2.20 billion
04/17/2024$954.17$941.40
-1.34%		$941.40$941.4020 shs$2.15 billion
04/16/2024$922.50$954.17
+3.43%		$954.17$954.1738 shs$2.18 billion
04/15/2024$919.64$922.50
+0.31%		$922.50$922.5017 shs$2.10 billion
04/12/2024$930.01$919.64
-1.12%		$919.64$919.6430 shs$2.10 billion
04/11/2024$940.00$930.01
-1.06%		$930.01$930.0120 shs$2.12 billion
04/10/2024$962.50$940.00
-2.34%		$940.00$940.0054 shs$2.14 billion
04/09/2024$965.00$962.50
-0.26%		$962.50$962.5018 shs$2.19 billion
04/08/2024$965.00$965.00$965.00$965.0022 shs$2.20 billion
04/05/2024$965.00$965.00$965.00$965.0054 shs$2.20 billion
04/04/2024$965.00$965.00$965.00$965.0017 shs$2.20 billion
04/03/2024$965.00$965.00$965.00$965.0052 shs$2.20 billion
04/02/2024$982.00$965.00
-1.73%		$990.00$965.00393 shs$2.20 billion
04/01/2024$968.49$982.00
+1.39%		$982.00$982.00350 shs$2.24 billion
03/29/2024$968.49$968.49$968.49$968.4930 shs$2.21 billion
03/28/2024$968.49$968.49$968.49$968.4930 shs$2.20 billion
03/27/2024$990.10$968.49
-2.18%		$968.49$940.00158 shs$2.21 billion
03/26/2024$980.00$990.10
+1.03%		$990.10$990.1036 shs$2.26 billion
03/25/2024$1,010.00$980.00
-2.97%		$982.20$980.0063 shs$2.23 billion
03/22/2024$1,004.94$1,010.00
+0.50%		$1,010.00$1,010.00140 shs$2.30 billion
03/21/2024$990.00$1,004.94
+1.51%		$1,004.94$996.0979 shs$2.29 billion
03/20/2024$1,006.00$990.00
-1.59%		$990.00$990.0064 shs$2.26 billion
03/19/2024$993.00$1,006.00
+1.31%		$1,006.00$983.72255 shs$2.29 billion
03/18/2024$938.13$993.00
+5.85%		$1,015.99$946.11593 shs$2.26 billion
03/15/2024$987.00$938.13
-4.95%		$987.50$938.13636 shs$2.14 billion
03/14/2024$985.00$987.00
+0.20%		$987.00$987.0053 shs$2.25 billion
03/13/2024$960.00$985.00
+2.60%		$985.00$960.00514 shs$2.25 billion
03/12/2024$944.96$960.00
+1.59%		$960.00$947.95650 shs$2.19 billion
03/11/2024$925.00$944.96
+2.16%		$950.88$903.00406 shs$2.15 billion
03/08/2024$967.00$925.00
-4.34%		$925.00$896.99141 shs$2.11 billion
03/07/2024$959.68$967.00
+0.76%		$967.00$967.0050 shs$2.20 billion
03/06/2024$911.00$959.68
+5.34%		$960.00$910.00454 shs$2.19 billion
03/05/2024$911.00$911.00$911.00$911.008 shs$2.08 billion
03/04/2024$897.71$911.00
+1.48%		$911.00$900.00128 shs$2.07 billion
03/01/2024$897.71$897.71$897.71$897.7114 shs$2.05 billion
02/29/2024$897.71$897.71$897.71$880.00159 shs$2.05 billion
02/28/2024$882.69$897.71
+1.70%		$897.71$880.00159 shs$2.05 billion
Exposed: 10 CENT Crypto to Explode April 20th? (Ad)

The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…

Click For My #1 FREE Crypto for 2024
02/27/2024$882.69$882.69$882.69$882.6919 shs$2.01 billion
02/26/2024$750.00$882.69
+17.69%		$886.11$798.00408 shs$2.01 billion
02/23/2024$789.35$750.00
-4.99%		$750.00$750.0082 shs$1.71 billion
02/22/2024$750.00$789.35
+5.25%		$789.35$789.3582 shs$1.80 billion
02/21/2024$750.00$750.00$750.00$750.0037 shs$1.71 billion
02/20/2024$750.00$750.00$750.00$750.0065 shs$1.71 billion
02/19/2024$750.00$750.00$750.00$750.0065 shs$1.71 billion
02/16/2024$764.00$750.00
-1.83%		$750.00$750.0065 shs$1.71 billion
02/15/2024$750.00$764.00
+1.87%		$764.00$764.00125 shs$1.74 billion
02/14/2024$750.00$750.00$760.00$750.00240 shs$1.71 billion
02/13/2024$760.00$750.00
-1.32%		$760.00$750.00240 shs$1.71 billion
02/12/2024$755.32$760.00
+0.62%		$760.00$760.0069 shs$1.73 billion
02/09/2024$762.00$755.32
-0.88%		$755.32$755.3222 shs$1.72 billion
02/08/2024$780.00$762.00
-2.31%		$769.29$762.00118 shs$1.74 billion
02/07/2024$788.95$780.00
-1.13%		$781.00$780.00104 shs$1.78 billion
02/06/2024$788.95$788.95$788.95$788.9524 shs$1.80 billion
02/05/2024$788.95$788.95$788.95$788.9524 shs$1.80 billion
02/02/2024$788.95$788.95$788.95$788.959 shs$1.80 billion
02/01/2024$788.95$788.95$788.95$788.9513 shs$1.80 billion
01/31/2024$788.95$788.95$788.95$788.9510 shs$1.80 billion
01/30/2024$788.95$788.95$788.95$788.954 shs$1.80 billion
01/29/2024$788.95$788.95$788.95$781.99100 shs$1.80 billion
01/26/2024$788.95$788.95$788.95$788.9527 shs$1.80 billion
01/25/2024$788.95$788.95$788.95$788.9527 shs$1.80 billion
01/24/2024$787.47$788.95
+0.19%		$788.95$781.99106 shs$1.80 billion
01/23/2024$787.47$787.47$787.47$787.4742 shs$1.80 billion

Related Companies:
This page (NYSE:BH.A) was last updated on 4/24/2024 by MarketBeat.com Staff

From Our Partners
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
This military-backed stock “owns” AI market
Porter & Company
Great Crypto Bull
Weiss Ratings
Double your money before lunch?
Behind the Markets
Fed launches fourth dollar overhaul
Stansberry Research