Biglari (BH.A) Stock Chart & Stock Price History → [Webinar] A Deep Dive into Options Volatility: Skew & Relative Value (From OIC) (Ad) Free BH.A Stock Alerts $1,035.00 0.00 (0.00%) (As of 01:52 PM ET) Add Compare Share Share ChartStock AnalysisChartEarningsFinancialsSEC FilingsSocial MediaStock AnalysisChartEarningsFinancialsSEC FilingsSocial Media Biglari Stock Price Performance5 Day Performance+2.37%1 Month Performance+10.11%3 Month Performance+37.03%6 Month Performance+40.05%Year-To-Date Performance+30.36%1 Year Performance+13.92% 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 Email Address Ad Stansberry ResearchBiggest hedge fund manager has huge warning for U.S. dollarPrescient CEO Makes Shocking New Prediction Known for his eerily accurate market calls over the years, this CEO has just revealed his newest prediction about "America's New Money."Get the details before it's taken offline. BH.A Stock Chart for Friday, May, 10, 2024 BH.A 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 Capitalization05/09/2024$1,000.00$1,035.00+3.50%$1,035.00$1,007.75391 shs$2.36 billion05/08/2024$995.00$1,000.00+0.50%$1,000.17$1,000.00110 shs$2.28 billion05/07/2024$1,010.00$995.00-1.49%$1,008.89$995.0088 shs$2.27 billion05/06/2024$1,011.00$1,010.00-0.10%$1,010.00$1,009.00100 shs$2.30 billion05/03/2024$999.16$1,011.00+1.18%$1,011.00$1,008.00149 shs$2.31 billion05/02/2024$990.00$999.16+0.93%$999.16$984.5756 shs$2.28 billion Get the Latest News and Ratings for BH.A 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. 05/01/2024$999.85$990.00-0.99%$990.00$977.5180 shs$2.25 billion04/30/2024$1,005.00$999.85-0.51%$1,004.00$985.00355 shs$2.28 billion04/29/2024$1,005.00$1,005.00$1,005.00$1,005.00179 shs$2.29 billion04/26/2024$982.82$1,005.00+2.26%$1,005.00$992.50366 shs$2.29 billion04/25/2024$997.19$982.82-1.44%$982.82$982.8225 shs$2.24 billion04/24/2024$995.00$997.19+0.22%$998.00$997.19227 shs$2.27 billion04/23/2024$996.00$995.00-0.10%$1,000.00$983.58267 shs$2.27 billion04/22/2024$996.56$996.00-0.06%$996.00$981.50257 shs$2.27 billion04/19/2024$966.70$996.56+3.09%$996.56$980.00242 shs$2.27 billion04/18/2024$941.40$966.70+2.69%$966.70$934.88221 shs$2.20 billion04/17/2024$954.17$941.40-1.34%$941.40$941.4020 shs$2.15 billion04/16/2024$922.50$954.17+3.43%$954.17$954.1738 shs$2.18 billion04/15/2024$919.64$922.50+0.31%$922.50$922.5017 shs$2.10 billion04/12/2024$930.01$919.64-1.12%$919.64$919.6430 shs$2.10 billion04/11/2024$940.00$930.01-1.06%$930.01$930.0120 shs$2.12 billion04/10/2024$962.50$940.00-2.34%$940.00$940.0054 shs$2.14 billion04/09/2024$965.00$962.50-0.26%$962.50$962.5018 shs$2.19 billion04/08/2024$965.00$965.00$965.00$965.0022 shs$2.20 billion04/05/2024$965.00$965.00$965.00$965.0054 shs$2.20 billion04/04/2024$965.00$965.00$965.00$965.0017 shs$2.20 billion04/03/2024$965.00$965.00$965.00$965.0052 shs$2.20 billion04/02/2024$982.00$965.00-1.73%$990.00$965.00393 shs$2.20 billion04/01/2024$968.49$982.00+1.39%$982.00$982.00350 shs$2.24 billion03/29/2024$968.49$968.49$968.49$968.4930 shs$2.21 billion03/28/2024$968.49$968.49$968.49$968.4930 shs$2.20 billion03/27/2024$990.10$968.49-2.18%$968.49$940.00158 shs$2.21 billion03/26/2024$980.00$990.10+1.03%$990.10$990.1036 shs$2.26 billion03/25/2024$1,010.00$980.00-2.97%$982.20$980.0063 shs$2.23 billion03/22/2024$1,004.94$1,010.00+0.50%$1,010.00$1,010.00140 shs$2.30 billion03/21/2024$990.00$1,004.94+1.51%$1,004.94$996.0979 shs$2.29 billion03/20/2024$1,006.00$990.00-1.59%$990.00$990.0064 shs$2.26 billion03/19/2024$993.00$1,006.00+1.31%$1,006.00$983.72255 shs$2.29 billion03/18/2024$938.13$993.00+5.85%$1,015.99$946.11593 shs$2.26 billion03/15/2024$987.00$938.13-4.95%$987.50$938.13636 shs$2.14 billionDo This Today BEFORE Biden Wins in November (Ad)Discover "U.S.'s New Money" Before Biden Wins A new form of money has emerged in America, and it's making some folks wildly rich… (Musk and Bezos both use it).Find out how you can too in this free video.03/14/2024$985.00$987.00+0.20%$987.00$987.0053 shs$2.25 billion03/13/2024$960.00$985.00+2.60%$985.00$960.00514 shs$2.25 billion03/12/2024$944.96$960.00+1.59%$960.00$947.95650 shs$2.19 billion03/11/2024$925.00$944.96+2.16%$950.88$903.00406 shs$2.15 billion03/08/2024$967.00$925.00-4.34%$925.00$896.99141 shs$2.11 billion03/07/2024$959.68$967.00+0.76%$967.00$967.0050 shs$2.20 billion03/06/2024$911.00$959.68+5.34%$960.00$910.00454 shs$2.19 billion03/05/2024$911.00$911.00$911.00$911.008 shs$2.08 billion03/04/2024$897.71$911.00+1.48%$911.00$900.00128 shs$2.07 billion03/01/2024$897.71$897.71$897.71$897.7114 shs$2.05 billion02/29/2024$897.71$897.71$897.71$880.00159 shs$2.05 billion02/28/2024$882.69$897.71+1.70%$897.71$880.00159 shs$2.05 billion02/27/2024$882.69$882.69$882.69$882.6919 shs$2.01 billion02/26/2024$750.00$882.69+17.69%$886.11$798.00408 shs$2.01 billion02/23/2024$789.35$750.00-4.99%$750.00$750.0082 shs$1.71 billion02/22/2024$750.00$789.35+5.25%$789.35$789.3582 shs$1.80 billion02/21/2024$750.00$750.00$750.00$750.0037 shs$1.71 billion02/20/2024$750.00$750.00$750.00$750.0065 shs$1.71 billion02/19/2024$750.00$750.00$750.00$750.0065 shs$1.71 billion02/16/2024$764.00$750.00-1.83%$750.00$750.0065 shs$1.71 billion02/15/2024$750.00$764.00+1.87%$764.00$764.00125 shs$1.74 billion02/14/2024$750.00$750.00$760.00$750.00240 shs$1.71 billion02/13/2024$760.00$750.00-1.32%$760.00$750.00240 shs$1.71 billion02/12/2024$755.32$760.00+0.62%$760.00$760.0069 shs$1.73 billion02/09/2024$762.00$755.32-0.88%$755.32$755.3222 shs$1.72 billion Related Companies: FL Stock Price Chart ARCO Stock Price Chart PLAY Stock Price Chart TGLS Stock Price Chart BLMN Stock Price Chart EAT Stock Price Chart PSMT Stock Price Chart SAH Stock Price Chart BKE Stock Price Chart ODP Stock Price Chart Receive BH.A 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.A) was last updated on 5/10/2024 by MarketBeat.com Staff From Our PartnersThe ONE AI Stock to own now. (It’s not Nvidia.)Weiss RatingsRed Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!Priority Gold[Webinar] A Deep Dive into Options Volatility: Skew & Relative ValueOICConflict In Israel Sends Gold Soaring ???? Here’s How To Get Your ShareColonial MetalsThis 1 Biotech Stock has been shocking the marketsHuge AlertsHe Is Giving Away BitcoinCrypto Swap ProfitsTech GIANT’s Plans to Revolutionize Crypto…Crypto 101 MediaGold Set to EXPLODE!Gold Safe Exchange 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.