S&P 500   4,967.23
DOW   37,986.40
QQQ   414.65
Stock market today: Tumbling tech stocks drag Wall Street to the finish line of another losing week
Urgent alert: open this for a huge profit potential (Ad)
American Express profits jump 34%, helped by jump in new customers, higher spending
How major US stock indexes fared Friday, 4/19/2024
SHOCKING Crypto Leak… (Ad)
American Express, Fifth Third rise; Netflix, PPG Industries fall, Friday, 4/19/2024
Intuitive Surgical Stock Can Trend Much Higher This Year 
Is AI Energy Really 4 Million Times More Powerful Than Oil? (Surprising Answer) (Ad)
3 Magnificent Seven Stocks Outperforming the Rest
Bargain Hunting: 3 Stocks With RSIs That Scream Oversold
S&P 500   4,967.23
DOW   37,986.40
QQQ   414.65
Stock market today: Tumbling tech stocks drag Wall Street to the finish line of another losing week
Urgent alert: open this for a huge profit potential (Ad)
American Express profits jump 34%, helped by jump in new customers, higher spending
How major US stock indexes fared Friday, 4/19/2024
SHOCKING Crypto Leak… (Ad)
American Express, Fifth Third rise; Netflix, PPG Industries fall, Friday, 4/19/2024
Intuitive Surgical Stock Can Trend Much Higher This Year 
Is AI Energy Really 4 Million Times More Powerful Than Oil? (Surprising Answer) (Ad)
3 Magnificent Seven Stocks Outperforming the Rest
Bargain Hunting: 3 Stocks With RSIs That Scream Oversold
S&P 500   4,967.23
DOW   37,986.40
QQQ   414.65
Stock market today: Tumbling tech stocks drag Wall Street to the finish line of another losing week
Urgent alert: open this for a huge profit potential (Ad)
American Express profits jump 34%, helped by jump in new customers, higher spending
How major US stock indexes fared Friday, 4/19/2024
SHOCKING Crypto Leak… (Ad)
American Express, Fifth Third rise; Netflix, PPG Industries fall, Friday, 4/19/2024
Intuitive Surgical Stock Can Trend Much Higher This Year 
Is AI Energy Really 4 Million Times More Powerful Than Oil? (Surprising Answer) (Ad)
3 Magnificent Seven Stocks Outperforming the Rest
Bargain Hunting: 3 Stocks With RSIs That Scream Oversold
S&P 500   4,967.23
DOW   37,986.40
QQQ   414.65
Stock market today: Tumbling tech stocks drag Wall Street to the finish line of another losing week
Urgent alert: open this for a huge profit potential (Ad)
American Express profits jump 34%, helped by jump in new customers, higher spending
How major US stock indexes fared Friday, 4/19/2024
SHOCKING Crypto Leak… (Ad)
American Express, Fifth Third rise; Netflix, PPG Industries fall, Friday, 4/19/2024
Intuitive Surgical Stock Can Trend Much Higher This Year 
Is AI Energy Really 4 Million Times More Powerful Than Oil? (Surprising Answer) (Ad)
3 Magnificent Seven Stocks Outperforming the Rest
Bargain Hunting: 3 Stocks With RSIs That Scream Oversold
Free Trial

Biglari (BH) Stock Chart & Stock Price History

→ Tiny Biotech Stock Wins $75 Billion Patent (From Behind the Markets) (Ad)
Free BH Stock Alerts
$199.73
+3.16 (+1.61%)
(As of 04:37 PM ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial MediaSustainability

Biglari Stock Price Performance

5 Day
Performance
+4.53%
1 Month
Performance
-1.56%
3 Month
Performance
+31.67%
6 Month
Performance
+34.09%
Year-To-Date
Performance
+21.10%
1 Year
Performance
+19.61%
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

Ad Altimetry
Secret Bull Market Starts in This Unusual Sector
"We're only at the very beginning of a new wave that could deliver 500%-plus gains in the years to come." In fact, 50 small companies related to this sector have already soared 100% or more in a recent 90-day stretch.
Click for my No. 1 investment, all free of charge, click here. 

BH Stock Chart for Friday, April, 19, 2024

BH Chart by TradingView

Biglari Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/18/2024$191.62$196.57
+2.58%		$198.47$192.193,152 shs$448.18 million
04/17/2024$195.07$191.62
-1.77%		$196.01$191.621,394 shs$436.13 million
04/16/2024$193.02$195.07
+1.06%		$197.35$191.521,406 shs$444.76 million
04/15/2024$191.07$193.02
+1.02%		$197.49$191.361,722 shs$440.09 million
04/12/2024$195.00$191.07
-2.02%		$196.07$190.321,285 shs$435.64 million
04/11/2024$192.10$195.00
+1.51%		$197.06$191.811,420 shs$444.60 million
04/10/2024$195.06$192.10
-1.52%		$194.99$188.632,235 shs$437.99 million
04/09/2024$195.36$195.06
-0.15%		$198.79$193.021,030 shs$444.74 million
04/08/2024$194.17$195.36
+0.61%		$198.17$193.01683 shs$445.42 million
04/05/2024$195.55$192.76
-1.43%		$197.00$190.261,042 shs$439.49 million
04/04/2024$193.93$195.55
+0.84%		$197.90$193.561,293 shs$445.85 million
04/03/2024$194.55$193.93
-0.32%		$201.50$192.004,919 shs$442.16 million
04/02/2024$198.41$194.55
-1.95%		$200.00$190.101,769 shs$443.57 million
04/01/2024$189.68$198.41
+4.60%		$199.00$188.006,652 shs$452.38 million
03/29/2024$189.68$189.68$190.98$186.564,317 shs$432.47 million
03/28/2024$188.65$189.68
+0.55%		$190.98$186.564,317 shs$432.47 million
03/27/2024$187.60$188.65
+0.56%		$190.18$184.512,173 shs$430.12 million
03/26/2024$200.78$187.60
-6.56%		$200.18$186.243,247 shs$427.73 million
03/25/2024$201.01$200.78
-0.11%		$203.63$198.001,396 shs$457.78 million
03/22/2024$202.73$201.01
-0.85%		$204.99$200.002,648 shs$458.30 million
03/21/2024$200.88$202.73
+0.92%		$203.92$198.923,466 shs$462.22 million
03/20/2024$202.90$200.88
-1.00%		$203.00$195.002,363 shs$458.01 million
03/19/2024$201.57$202.90
+0.66%		$204.31$198.501,797 shs$462.61 million
03/18/2024$197.97$201.57
+1.82%		$206.97$190.866,003 shs$459.58 million
03/15/2024$185.28$197.97
+6.85%		$198.03$181.219,969 shs$451.37 million
03/14/2024$193.99$185.28
-4.49%		$193.00$184.301,300 shs$421.70 million
03/13/2024$196.88$193.99
-1.47%		$197.06$188.254,140 shs$441.52 million
03/12/2024$188.98$196.88
+4.18%		$196.88$182.284,296 shs$448.89 million
03/11/2024$184.02$188.98
+2.70%		$190.82$173.914,747 shs$430.87 million
03/08/2024$189.20$184.02
-2.74%		$190.18$180.932,972 shs$419.57 million
03/07/2024$190.10$189.20
-0.47%		$191.24$189.082,221 shs$431.38 million
03/06/2024$180.59$190.10
+5.27%		$192.70$179.323,238 shs$433.43 million
03/05/2024$181.01$180.59
-0.23%		$181.99$175.111,515 shs$411.75 million
03/04/2024$169.00$181.01
+7.11%		$184.18$169.403,602 shs$411.98 million
03/01/2024$174.45$169.00
-3.12%		$172.41$169.00774 shs$385.32 million
02/29/2024$171.08$174.45
+1.97%		$177.10$171.80941 shs$397.75 million
02/28/2024$175.01$171.08
-2.25%		$177.99$171.076,391 shs$390.06 million
02/27/2024$175.00$175.01
+0.01%		$177.61$175.01741 shs$399.02 million
02/26/2024$163.50$175.00
+7.03%		$178.00$170.004,040 shs$399 million
02/23/2024$157.03$162.66
+3.59%		$162.86$159.071,553 shs$370.87 million
Tiny Biotech Stock Wins $75 Billion Patent (Ad)

A little-known biotech has been quietly working on revolutionary treatments for neurodegenerative diseases. Most people have never heard of them... but those in the know have been taking notice. Jeff Bezos cut them a check for $130 million. Fidelity Biosciences for a further $217 million. They've even had several collaborative partnerships with much larger companies like Biogen, Sanofi, and Takeda.

Find out more here >>>
02/22/2024$153.40$157.03
+2.37%		$159.57$151.702,285 shs$358.03 million
02/21/2024$152.72$153.40
+0.45%		$153.75$151.691,068 shs$349.75 million
02/20/2024$152.69$152.72
+0.02%		$156.78$152.161,782 shs$348.20 million
02/19/2024$152.69$152.69$157.10$152.691,600 shs$348.13 million
02/16/2024$153.99$153.69
-0.19%		$157.10$153.101,691 shs$350.41 million
02/15/2024$153.06$153.99
+0.61%		$155.25$149.921,509 shs$350.48 million
02/14/2024$147.00$153.06
+4.12%		$158.37$147.642,314 shs$348.37 million
02/13/2024$152.13$147.00
-3.37%		$153.76$145.954,148 shs$335.16 million
02/12/2024$152.87$152.13
-0.48%		$156.10$151.251,864 shs$346.86 million
02/09/2024$151.73$152.87
+0.75%		$153.44$151.301,097 shs$348.54 million
02/08/2024$152.04$151.73
-0.20%		$154.01$151.122,428 shs$345.94 million
02/07/2024$154.60$152.04
-1.66%		$155.69$152.04848 shs$346.65 million
02/06/2024$153.69$154.60
+0.59%		$154.99$153.151,168 shs$352.49 million
02/05/2024$155.67$153.69
-1.27%		$157.21$153.693,434 shs$350.41 million
02/02/2024$155.87$157.55
+1.08%		$157.90$154.70886 shs$359.21 million
02/01/2024$154.45$155.87
+0.92%		$158.78$154.012,606 shs$355.38 million
01/31/2024$157.28$154.45
-1.80%		$158.51$154.001,199 shs$352.15 million
01/30/2024$156.98$157.28
+0.19%		$158.25$154.04960 shs$358.60 million
01/29/2024$157.89$156.98
-0.58%		$158.03$155.25461 shs$357.91 million
01/26/2024$157.31$157.89
+0.37%		$157.98$154.98552 shs$359.99 million
01/25/2024$155.27$157.31
+1.31%		$158.33$155.791,244 shs$358.67 million
01/24/2024$153.04$155.27
+1.46%		$158.01$153.301,245 shs$354.02 million
01/23/2024$156.05$153.04
-1.93%		$157.88$152.512,208 shs$348.93 million
01/22/2024$151.40$156.05
+3.07%		$156.47$153.081,706 shs$355.79 million
01/19/2024$152.89$151.69
-0.78%		$154.67$150.521,508 shs$345.85 million
01/18/2024$154.96$152.89
-1.34%		$156.57$150.501,911 shs$348.59 million

Related Companies:
This page (NYSE:BH) was last updated on 4/19/2024 by MarketBeat.com Staff

From Our Partners
Tiny Biotech Stock Wins $75 Billion Patent
Behind the Markets
Biden’s $374B Giveaway Into This Sector
DTI
He Is Giving Away Bitcoin
Crypto Swap Profits
SHOCKING Crypto Leak…
Crypto 101 Media
The #1 Crypto for 2024
InvestorPlace
How Biden has already won 2024
Porter & Company
Urgent alert: open this for a huge profit potential
Timothy Sykes
My biggest AI fear
Paradigm Press