Free Trial

Biglari (BH.A) Stock Chart & Stock Price History

→ The Overlooked Retirement Asset You Probably Don’t Own (From Crypto 101 Media) (Ad)
Free BH.A Stock Alerts
$973.35
-103.85 (-9.64%)
(As of 05/17/2024 08:53 PM ET)
Compare
Stock AnalysisChartEarningsFinancialsSEC FilingsSocial Media

Biglari Stock Price Performance

5 Day
Performance
-9.46%
1 Month
Performance
-2.33%
3 Month
Performance
+29.78%
6 Month
Performance
+33.20%
Year-To-Date
Performance
+22.60%
1 Year
Performance
+5.82%
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

Ad Awesomely, LLC
Automatic Income (from home)
Everyone’s talking about this new income hack that could generate triple digit returns on your money. But here’s the best part…
Watch this short video

BH.A Stock Chart for Monday, May, 20, 2024

BH.A Chart by TradingView

Biglari Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$1,077.20$973.35
-9.64%		$1,055.00$972.68666 shs$2.22 billion
05/16/2024$1,075.00$1,077.20
+0.20%		$1,077.20$1,052.98160 shs$2.46 billion
05/15/2024$985.00$1,075.00
+9.14%		$1,075.00$993.33397 shs$2.45 billion
05/14/2024$973.23$985.00
+1.21%		$990.00$985.00110 shs$2.25 billion
05/13/2024$1,035.00$973.23
-5.97%		$1,049.50$973.23422 shs$2.22 billion
05/10/2024$1,035.00$1,035.00$1,043.00$1,030.00100 shs$2.36 billion
05/09/2024$1,000.00$1,035.00
+3.50%		$1,035.00$1,007.75391 shs$2.36 billion
05/08/2024$995.00$1,000.00
+0.50%		$1,000.17$1,000.00110 shs$2.28 billion
05/07/2024$1,010.00$995.00
-1.49%		$1,008.89$995.0088 shs$2.27 billion
05/06/2024$1,011.00$1,010.00
-0.10%		$1,010.00$1,009.00100 shs$2.30 billion
05/03/2024$999.16$1,011.00
+1.18%		$1,011.00$1,008.00149 shs$2.31 billion
05/02/2024$990.00$999.16
+0.93%		$999.16$984.5756 shs$2.28 billion
05/01/2024$999.85$990.00
-0.99%		$990.00$977.5180 shs$2.25 billion
04/30/2024$1,005.00$999.85
-0.51%		$1,004.00$985.00355 shs$2.28 billion
04/29/2024$1,005.00$1,005.00$1,005.00$1,005.00179 shs$2.29 billion
04/26/2024$982.82$1,005.00
+2.26%		$1,005.00$992.50366 shs$2.29 billion
04/25/2024$997.19$982.82
-1.44%		$982.82$982.8225 shs$2.24 billion
04/24/2024$995.00$997.19
+0.22%		$998.00$997.19227 shs$2.27 billion
04/23/2024$996.00$995.00
-0.10%		$1,000.00$983.58267 shs$2.27 billion
04/22/2024$996.56$996.00
-0.06%		$996.00$981.50257 shs$2.27 billion
04/19/2024$966.70$996.56
+3.09%		$996.56$980.00242 shs$2.27 billion
04/18/2024$941.40$966.70
+2.69%		$966.70$934.88221 shs$2.20 billion
04/17/2024$954.17$941.40
-1.34%		$941.40$941.4020 shs$2.15 billion
04/16/2024$922.50$954.17
+3.43%		$954.17$954.1738 shs$2.18 billion
04/15/2024$919.64$922.50
+0.31%		$922.50$922.5017 shs$2.10 billion
04/12/2024$930.01$919.64
-1.12%		$919.64$919.6430 shs$2.10 billion
04/11/2024$940.00$930.01
-1.06%		$930.01$930.0120 shs$2.12 billion
04/10/2024$962.50$940.00
-2.34%		$940.00$940.0054 shs$2.14 billion
04/09/2024$965.00$962.50
-0.26%		$962.50$962.5018 shs$2.19 billion
04/08/2024$965.00$965.00$965.00$965.0022 shs$2.20 billion
04/05/2024$965.00$965.00$965.00$965.0054 shs$2.20 billion
04/04/2024$965.00$965.00$965.00$965.0017 shs$2.20 billion
04/03/2024$965.00$965.00$965.00$965.0052 shs$2.20 billion
04/02/2024$982.00$965.00
-1.73%		$990.00$965.00393 shs$2.20 billion
04/01/2024$968.49$982.00
+1.39%		$982.00$982.00350 shs$2.24 billion
03/29/2024$968.49$968.49$968.49$968.4930 shs$2.21 billion
03/28/2024$968.49$968.49$968.49$968.4930 shs$2.20 billion
03/27/2024$990.10$968.49
-2.18%		$968.49$940.00158 shs$2.21 billion
03/26/2024$980.00$990.10
+1.03%		$990.10$990.1036 shs$2.26 billion
03/25/2024$1,010.00$980.00
-2.97%		$982.20$980.0063 shs$2.23 billion
Shocking $16T Elon Musk Crypto Leak (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
03/22/2024$1,004.94$1,010.00
+0.50%		$1,010.00$1,010.00140 shs$2.30 billion
03/21/2024$990.00$1,004.94
+1.51%		$1,004.94$996.0979 shs$2.29 billion
03/20/2024$1,006.00$990.00
-1.59%		$990.00$990.0064 shs$2.26 billion
03/19/2024$993.00$1,006.00
+1.31%		$1,006.00$983.72255 shs$2.29 billion
03/18/2024$938.13$993.00
+5.85%		$1,015.99$946.11593 shs$2.26 billion
03/15/2024$987.00$938.13
-4.95%		$987.50$938.13636 shs$2.14 billion
03/14/2024$985.00$987.00
+0.20%		$987.00$987.0053 shs$2.25 billion
03/13/2024$960.00$985.00
+2.60%		$985.00$960.00514 shs$2.25 billion
03/12/2024$944.96$960.00
+1.59%		$960.00$947.95650 shs$2.19 billion
03/11/2024$925.00$944.96
+2.16%		$950.88$903.00406 shs$2.15 billion
03/08/2024$967.00$925.00
-4.34%		$925.00$896.99141 shs$2.11 billion
03/07/2024$959.68$967.00
+0.76%		$967.00$967.0050 shs$2.20 billion
03/06/2024$911.00$959.68
+5.34%		$960.00$910.00454 shs$2.19 billion
03/05/2024$911.00$911.00$911.00$911.008 shs$2.08 billion
03/04/2024$897.71$911.00
+1.48%		$911.00$900.00128 shs$2.07 billion
03/01/2024$897.71$897.71$897.71$897.7114 shs$2.05 billion
02/29/2024$897.71$897.71$897.71$880.00159 shs$2.05 billion
02/28/2024$882.69$897.71
+1.70%		$897.71$880.00159 shs$2.05 billion
02/27/2024$882.69$882.69$882.69$882.6919 shs$2.01 billion
02/26/2024$750.00$882.69
+17.69%		$886.11$798.00408 shs$2.01 billion
02/23/2024$789.35$750.00
-4.99%		$750.00$750.0082 shs$1.71 billion
02/22/2024$750.00$789.35
+5.25%		$789.35$789.3582 shs$1.80 billion
02/21/2024$750.00$750.00$750.00$750.0037 shs$1.71 billion
02/20/2024$750.00$750.00$750.00$750.0065 shs$1.71 billion
02/19/2024$750.00$750.00$750.00$750.0065 shs$1.71 billion

Related Companies:
This page (NYSE:BH.A) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Urgent Nvidia Warning
Altimetry
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
"The Biggest Drug Ever" Is Coming
Behind the Markets
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Elon’s New Device is About to Shock the World
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Most important medical advance in 100 years
The Oxford Club