Biglari (BH) Stock Chart & Stock Price History → Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (From Priority Gold) (Ad) Free BH Stock Alerts $200.72 -0.64 (-0.32%) (As of 09:54 AM ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial MediaSustainabilityStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial MediaSustainability Biglari Stock Price Performance5 Day Performance+0.70%1 Month Performance+0.17%3 Month Performance+27.86%6 Month Performance+36.01%Year-To-Date Performance+21.95%1 Year Performance+15.97% 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 Email Address Ad True Market InsidersExposed: 10 CENT Crypto to Explode April 20th?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 BH Stock Chart for Friday, April, 26, 2024 BH Chart by TradingView Biglari Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization04/25/2024$200.19$201.13+0.47%$201.13$196.921,149 shs$458.58 million04/24/2024$202.50$200.19-1.14%$201.64$198.502,277 shs$456.43 million04/23/2024$201.02$202.50+0.74%$202.50$199.023,130 shs$461.70 million04/22/2024$199.73$201.02+0.65%$203.00$197.284,949 shs$457.52 million04/19/2024$196.57$199.73+1.61%$200.00$193.422,206 shs$455.38 million04/18/2024$191.62$196.57+2.58%$198.47$192.193,152 shs$448.18 million Get the Latest News and Ratings for BH and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Biglari and its competitors with MarketBeat's FREE daily newsletter. 04/17/2024$195.07$191.62-1.77%$196.01$191.621,394 shs$436.13 million04/16/2024$193.02$195.07+1.06%$197.35$191.521,406 shs$444.76 million04/15/2024$191.07$193.02+1.02%$197.49$191.361,722 shs$440.09 million04/12/2024$195.00$191.07-2.02%$196.07$190.321,285 shs$435.64 million04/11/2024$192.10$195.00+1.51%$197.06$191.811,420 shs$444.60 million04/10/2024$195.06$192.10-1.52%$194.99$188.632,235 shs$437.99 million04/09/2024$195.36$195.06-0.15%$198.79$193.021,030 shs$444.74 million04/08/2024$194.17$195.36+0.61%$198.17$193.01683 shs$445.42 million04/05/2024$195.55$192.76-1.43%$197.00$190.261,042 shs$439.49 million04/04/2024$193.93$195.55+0.84%$197.90$193.561,293 shs$445.85 million04/03/2024$194.55$193.93-0.32%$201.50$192.004,919 shs$442.16 million04/02/2024$198.41$194.55-1.95%$200.00$190.101,769 shs$443.57 million04/01/2024$189.68$198.41+4.60%$199.00$188.006,652 shs$452.38 million03/29/2024$189.68$189.68$190.98$186.564,317 shs$432.47 million03/28/2024$188.65$189.68+0.55%$190.98$186.564,317 shs$432.47 million03/27/2024$187.60$188.65+0.56%$190.18$184.512,173 shs$430.12 million03/26/2024$200.78$187.60-6.56%$200.18$186.243,247 shs$427.73 million03/25/2024$201.01$200.78-0.11%$203.63$198.001,396 shs$457.78 million03/22/2024$202.73$201.01-0.85%$204.99$200.002,648 shs$458.30 million03/21/2024$200.88$202.73+0.92%$203.92$198.923,466 shs$462.22 million03/20/2024$202.90$200.88-1.00%$203.00$195.002,363 shs$458.01 million03/19/2024$201.57$202.90+0.66%$204.31$198.501,797 shs$462.61 million03/18/2024$197.97$201.57+1.82%$206.97$190.866,003 shs$459.58 million03/15/2024$185.28$197.97+6.85%$198.03$181.219,969 shs$451.37 million03/14/2024$193.99$185.28-4.49%$193.00$184.301,300 shs$421.70 million03/13/2024$196.88$193.99-1.47%$197.06$188.254,140 shs$441.52 million03/12/2024$188.98$196.88+4.18%$196.88$182.284,296 shs$448.89 million03/11/2024$184.02$188.98+2.70%$190.82$173.914,747 shs$430.87 million03/08/2024$189.20$184.02-2.74%$190.18$180.932,972 shs$419.57 million03/07/2024$190.10$189.20-0.47%$191.24$189.082,221 shs$431.38 million03/06/2024$180.59$190.10+5.27%$192.70$179.323,238 shs$433.43 million03/05/2024$181.01$180.59-0.23%$181.99$175.111,515 shs$411.75 million03/04/2024$169.00$181.01+7.11%$184.18$169.403,602 shs$411.98 million03/01/2024$174.45$169.00-3.12%$172.41$169.00774 shs$385.32 millionRed Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (Ad)Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.Click here for your free guide02/29/2024$171.08$174.45+1.97%$177.10$171.80941 shs$397.75 million02/28/2024$175.01$171.08-2.25%$177.99$171.076,391 shs$390.06 million02/27/2024$175.00$175.01+0.01%$177.61$175.01741 shs$399.02 million02/26/2024$163.50$175.00+7.03%$178.00$170.004,040 shs$399 million02/23/2024$157.03$162.66+3.59%$162.86$159.071,553 shs$370.87 million02/22/2024$153.40$157.03+2.37%$159.57$151.702,285 shs$358.03 million02/21/2024$152.72$153.40+0.45%$153.75$151.691,068 shs$349.75 million02/20/2024$152.69$152.72+0.02%$156.78$152.161,782 shs$348.20 million02/19/2024$152.69$152.69$157.10$152.691,600 shs$348.13 million02/16/2024$153.99$153.69-0.19%$157.10$153.101,691 shs$350.41 million02/15/2024$153.06$153.99+0.61%$155.25$149.921,509 shs$350.48 million02/14/2024$147.00$153.06+4.12%$158.37$147.642,314 shs$348.37 million02/13/2024$152.13$147.00-3.37%$153.76$145.954,148 shs$335.16 million02/12/2024$152.87$152.13-0.48%$156.10$151.251,864 shs$346.86 million02/09/2024$151.73$152.87+0.75%$153.44$151.301,097 shs$348.54 million02/08/2024$152.04$151.73-0.20%$154.01$151.122,428 shs$345.94 million02/07/2024$154.60$152.04-1.66%$155.69$152.04848 shs$346.65 million02/06/2024$153.69$154.60+0.59%$154.99$153.151,168 shs$352.49 million02/05/2024$155.67$153.69-1.27%$157.21$153.693,434 shs$350.41 million02/02/2024$155.87$157.55+1.08%$157.90$154.70886 shs$359.21 million02/01/2024$154.45$155.87+0.92%$158.78$154.012,606 shs$355.38 million01/31/2024$157.28$154.45-1.80%$158.51$154.001,199 shs$352.15 million01/30/2024$156.98$157.28+0.19%$158.25$154.04960 shs$358.60 million01/29/2024$157.89$156.98-0.58%$158.03$155.25461 shs$357.91 million01/26/2024$157.31$157.89+0.37%$157.98$154.98552 shs$359.99 million01/25/2024$155.27$157.31+1.31%$158.33$155.791,244 shs$358.67 million01/24/2024$153.04$155.27+1.46%$158.01$153.301,245 shs$354.02 million Related Companies: DENN Stock Price Chart CHUY Stock Price Chart TAST Stock Price Chart NATH Stock Price Chart DIN Stock Price Chart BJRI Stock Price Chart JACK Stock Price Chart CBRL Stock Price Chart CAKE Stock Price Chart PBPB Stock Price Chart Receive BH Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Biglari and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:BH) was last updated on 4/26/2024 by MarketBeat.com Staff From Our PartnersConflict In Israel Sends Gold Soaring ???? Here’s How To Get Your ShareColonial MetalsThese AI trades triggered this morning (545% return)Prosper Trading AcademyThe Best AI Stock to Own in the World Today is Trading for Just $25Banyan Hill PublishingRed Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!Priority GoldThe A.I. story nobody is telling you (Read ASAP)TradeSmithDid You Get Your Free Bitcoin Yet?Crypto Swap ProfitsTrump is sounding the alarmPreserve GoldRich Dad Poor Dad Author Shocks Millions With 2024 Crash WarningAmerican Hartford Gold Group Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Biglari Holdings Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.