Free Trial

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

→ Gold Set to EXPLODE! (From Gold Safe Exchange) (Ad)
Free BH.A Stock Alerts
$980.00
+9.46 (+0.97%)
(As of 05/30/2024 ET)
Compare
Stock AnalysisChartEarningsFinancialsSEC FilingsTrends

Biglari Stock Price Performance

5 Day
Performance
-0.41%
1 Month
Performance
-1.99%
3 Month
Performance
+9.17%
6 Month
Performance
+33.33%
Year-To-Date
Performance
+23.44%
1 Year
Performance
-2.96%
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 Gold Safe Exchange
Gold Set to EXPLODE!
Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025.
Click here now to download the free Precious Metals Buying Guide!

BH.A Stock Chart for Friday, May, 31, 2024

BH.A Chart by TradingView

Biglari Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/30/2024$970.54$980.00
+0.97%		$980.00$960.1844 shs$2.23 billion
05/29/2024$958.00$970.54
+1.31%		$970.54$960.0086 shs$2.21 billion
05/28/2024$984.00$958.00
-2.64%		$958.00$956.00110 shs$2.18 billion
05/27/2024$984.00$984.00$984.00$984.00100 shs$2.24 billion
05/24/2024$973.96$960.01
-1.43%		$960.01$960.0113 shs$2.19 billion
05/23/2024$979.40$973.96
-0.56%		$975.61$973.96123 shs$2.22 billion
05/22/2024$969.00$979.40
+1.07%		$979.40$960.00189 shs$2.23 billion
05/21/2024$968.69$969.00
+0.03%		$969.00$969.0090 shs$2.21 billion
05/20/2024$973.35$968.69
-0.48%		$986.16$967.73414 shs$2.21 billion
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
Gold Set to EXPLODE! (Ad)

Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025.

Click here now to download the free Precious Metals Buying Guide!
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
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

Related Companies:
This page (NYSE:BH.A) was last updated on 5/31/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Biden Nomination CANCELED?
The Freeport Society
This unknown company solves the biggest issue with AI
Manward Press
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro
A once-in-a-century profit opportunity?
Digital Mavericks Media
MAJOR BUY SIGNAL: Move Fast, Washington/Pelosi/Mill…
Altimetry
Elon’s New A.I. Device is About to Shock the World
InvestorPlace