Free Trial

Biglari (BH) Stock Chart & Stock Price History

Biglari logo
$311.68 -8.12 (-2.54%)
Closing price 03:59 PM Eastern
Extended Trading
$310.90 -0.79 (-0.25%)
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) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 74.00%, with a year-to-date return of 22.57%. In the past month, the stock has increased 1.17%, reflecting recent market activity.

As of the latest close, Biglari traded at $319.41 with a market cap of $728.26 million and volume of 17,917 shares. Five years ago, the stock traded at $104.96, representing a 196.95% increase over that period. At the time, it had a market cap of $238.26 million and a volume of 6,948 shares.

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.

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
+2.37%
1 Month
Performance
+1.17%
3 Month
Performance
+23.35%
Year-To-Date
Performance
+22.57%
1 Year
Performance
+74.00%
5 Year
Performance
+196.95%

BH Stock Chart for Friday, August, 29, 2025

Biglari Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/29/2025$319.41$311.68
-2.42%
$322.07$310.7316,276 shs$709.38 million
08/28/2025$315.90$319.41
+1.11%
$319.99$310.0617,917 shs$728.26 million
08/27/2025$309.71$315.90
+2.00%
$316.92$308.5332,632 shs$720.26 million
08/26/2025$303.23$309.71
+2.14%
$314.28$305.4320,408 shs$704.90 million
08/25/2025$304.47$303.23
-0.41%
$312.33$299.7046,464 shs$691.35 million
08/22/2025$294.56$304.47
+3.37%
$311.69$293.0324,281 shs$694.19 million
08/21/2025$302.68$294.56
-2.68%
$303.00$291.7413,722 shs$671.59 million
08/20/2025$304.95$302.68
-0.75%
$305.60$299.0515,508 shs$688.90 million
08/19/2025$302.91$304.95
+0.67%
$309.67$300.0135,322 shs$695.29 million
08/18/2025$313.26$302.91
-3.30%
$317.75$302.6421,033 shs$690.63 million
08/15/2025$288.72$313.26
+8.50%
$318.36$288.3554,104 shs$714.23 million
08/14/2025$286.53$288.72
+0.76%
$290.20$280.0016,296 shs$657.13 million
08/13/2025$283.51$286.53
+1.07%
$291.10$279.1428,471 shs$653.29 million
08/12/2025$280.75$283.51
+0.98%
$288.27$277.0746,347 shs$646.40 million
08/11/2025$275.18$280.75
+2.03%
$288.48$274.0524,447 shs$639.00 million
08/08/2025$281.77$275.18
-2.34%
$282.18$273.3919,286 shs$627.41 million
08/07/2025$292.23$281.77
-3.58%
$295.91$281.308,053 shs$641.30 million
08/06/2025$292.10$292.23
+0.05%
$299.30$289.5527,064 shs$666.28 million
08/05/2025$295.08$292.10
-1.01%
$295.91$289.4615,519 shs$665.98 million
08/04/2025$299.60$295.08
-1.51%
$305.09$293.0812,829 shs$671.60 million
08/01/2025$307.66$299.60
-2.62%
$310.44$297.2614,999 shs$681.89 million
07/31/2025$310.26$307.66
-0.84%
$309.96$301.3515,108 shs$701.47 million
07/30/2025$308.09$310.26
+0.71%
$316.05$306.7224,200 shs$707.40 million
07/29/2025$313.45$308.09
-1.71%
$318.00$305.6434,556 shs$701.20 million
07/28/2025$318.95$313.45
-1.72%
$319.75$311.2428,160 shs$714.67 million

This page (NYSE:BH) was last updated on 8/29/2025 by MarketBeat.com Staff
From Our Partners