Free Trial

Biglari (BH) Stock Chart & Stock Price History

Biglari logo
$233.36 +1.14 (+0.49%)
As of 03:59 PM Eastern

Biglari Stock Price Performance

5 Day
Performance
+4.70%
1 Month
Performance
+7.73%
3 Month
Performance
-0.68%
6 Month
Performance
+34.89%
Year-To-Date
Performance
-8.23%
1 Year
Performance
+18.04%
Receive BH 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.

BH Stock Chart for Wednesday, April, 30, 2025

Biglari Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/30/2025$233.93$233.36
-0.24%
$234.56$222.545,289 shs$531.13 million
04/29/2025$231.36$233.93
+1.11%
$238.58$227.396,454 shs$532.43 million
04/28/2025$222.89$231.36
+3.80%
$232.54$222.2928,969 shs$526.58 million
04/25/2025$226.41$222.89
-1.55%
$231.79$221.5019,280 shs$507.30 million
04/24/2025$223.73$226.41
+1.20%
$228.95$222.268,462 shs$515.31 million
04/23/2025$219.09$223.73
+2.12%
$227.89$222.1034,260 shs$509.21 million
04/22/2025$217.36$219.09
+0.80%
$229.46$217.642,820 shs$498.65 million
04/21/2025$220.10$217.36
-1.24%
$220.00$214.752,802 shs$494.71 million
04/18/2025$220.10$220.10$222.44$206.627,007 shs$500.94 million
04/17/2025$209.88$220.10
+4.87%
$222.44$206.627,007 shs$500.94 million
04/16/2025$215.85$209.88
-2.77%
$216.02$207.152,993 shs$477.69 million
04/15/2025$216.18$215.85
-0.15%
$218.76$213.262,275 shs$491.28 million
04/14/2025$208.32$216.18
+3.78%
$216.19$208.642,968 shs$492.03 million
04/11/2025$204.62$208.32
+1.81%
$209.97$195.053,553 shs$474.13 million
04/10/2025$215.99$204.62
-5.26%
$212.08$202.364,094 shs$465.72 million
04/09/2025$202.76$215.99
+6.52%
$221.00$200.339,590 shs$491.58 million
04/09/2025$202.76$215.99
+6.52%
$221.00$200.339,590 shs$491.58 million
04/08/2025$202.20$202.76
+0.28%
$213.36$200.833,331 shs$461.48 million
04/08/2025$202.20$202.76
+0.28%
$213.36$200.833,331 shs$461.48 million
04/07/2025$204.93$202.20
-1.33%
$207.30$199.332,987 shs$460.21 million
04/04/2025$213.49$204.93
-4.01%
$208.27$201.564,816 shs$466.42 million
04/03/2025$216.05$213.49
-1.19%
$215.00$208.464,855 shs$485.89 million
04/02/2025$212.14$216.05
+1.84%
$217.96$209.462,606 shs$491.73 million
04/01/2025$216.79$212.14
-2.15%
$216.14$210.634,464 shs$482.83 million
03/31/2025$216.62$216.79
+0.08%
$220.03$209.0019,453 shs$493.42 million

This page (NYSE:BH) was last updated on 4/30/2025 by MarketBeat.com Staff
From Our Partners