Free Trial

Biglari (BH) Stock Chart & Stock Price History

→ These AI trades triggered this morning (545% return) (From Prosper Trading Academy) (Ad)
Free BH Stock Alerts
$206.85
+5.49 (+2.73%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial MediaSustainability

Biglari Stock Price Performance

5 Day
Performance
+2.15%
1 Month
Performance
+9.05%
3 Month
Performance
+31.01%
6 Month
Performance
+42.99%
Year-To-Date
Performance
+25.42%
1 Year
Performance
+19.43%
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 Crypto Swap Profits
Claim Your Complimentary Bitcoin Reward
Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.
Secure Your Spot Now

BH Stock Chart for Sunday, April, 28, 2024

BH Chart by TradingView

Biglari Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$201.13$206.85
+2.84%		$207.00$200.722,353 shs$471.62 million
04/25/2024$200.19$201.13
+0.47%		$201.13$196.921,149 shs$458.58 million
04/24/2024$202.50$200.19
-1.14%		$201.64$198.502,277 shs$456.43 million
04/23/2024$201.02$202.50
+0.74%		$202.50$199.023,130 shs$461.70 million
04/22/2024$199.73$201.02
+0.65%		$203.00$197.284,949 shs$457.52 million
04/19/2024$196.57$199.73
+1.61%		$200.00$193.422,206 shs$455.38 million
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
These AI trades triggered this morning (545% return) (Ad)

If you think a market crash is possible in 2024, I don't know why you're not using this yet.

Click Here To Get Your Free Copy
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
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

Related Companies:
This page (NYSE:BH) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
His win rate puts Warren Buffett to shame…
Investing Daily
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The World's First "$20 Trillion Drug?"
Behind the Markets
Has Jeff Bezos Found the Next Nvidia?
InvestorPlace