Biglari (BH) Stock Chart & Stock Price History → What is Nvidia doing on June 10? June 10th is pivotal for Nvidia’s “Silent Partners” (From Weiss Ratings) (Ad) Free BH Stock Alerts $198.99 +2.49 (+1.27%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSustainabilityTrends Biglari Stock Price Performance5 Day Performance+2.25%1 Month Performance-0.70%3 Month Performance+17.75%6 Month Performance+33.93%Year-To-Date Performance+20.65%1 Year Performance-6.52% 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 Wealthpin ProThe Only Energy Play You Should Be Looking AtOpen AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.Click here to get all the information about it. BH Stock Chart for Sunday, June, 2, 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 Capitalization05/31/2024$197.49$198.99+0.76%$199.00$193.275,162 shs$452.90 million05/30/2024$194.87$197.49+1.34%$197.80$194.971,748 shs$450.28 million05/29/2024$194.62$194.87+0.13%$196.05$192.001,194 shs$444.30 million05/28/2024$194.71$194.62-0.05%$194.98$192.692,177 shs$443.73 million05/27/2024$194.71$194.71$195.47$193.94800 shs$443.94 million05/24/2024$194.47$194.07-0.21%$195.00$193.95875 shs$442.48 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. 05/23/2024$197.13$194.47-1.35%$197.22$192.952,940 shs$443.39 million05/22/2024$195.10$197.13+1.04%$197.13$193.071,698 shs$449.46 million05/21/2024$196.62$195.10-0.77%$197.69$193.762,234 shs$444.05 million05/20/2024$200.00$196.62-1.69%$200.11$194.843,290 shs$448.29 million05/17/2024$215.80$200.00-7.32%$215.27$198.659,112 shs$456 million05/16/2024$214.73$215.80+0.50%$219.00$211.272,918 shs$491.16 million05/15/2024$209.22$214.73+2.63%$216.00$208.852,879 shs$489.58 million05/14/2024$202.40$209.22+3.37%$209.95$203.002,916 shs$477.02 million05/13/2024$212.00$202.40-4.53%$216.14$202.404,025 shs$461.47 million05/10/2024$208.99$212.00+1.44%$212.00$208.001,493 shs$483.36 million05/09/2024$204.49$208.99+2.20%$209.08$205.192,942 shs$476.50 million05/08/2024$201.87$204.49+1.30%$204.49$201.65981 shs$466.24 million05/07/2024$199.70$201.87+1.09%$203.96$199.821,305 shs$460.26 million05/06/2024$203.94$199.70-2.08%$206.99$198.901,811 shs$455.32 million05/03/2024$200.40$203.94+1.77%$205.70$199.382,141 shs$464.98 million05/02/2024$200.19$200.40+0.10%$201.01$197.39968 shs$456.91 million05/01/2024$197.70$200.19+1.26%$200.19$196.68896 shs$455.63 million04/30/2024$203.60$197.70-2.90%$200.60$197.004,487 shs$450.76 million04/29/2024$206.85$203.60-1.57%$207.00$200.064,770 shs$464.21 million04/26/2024$201.13$206.85+2.84%$207.00$200.722,353 shs$471.62 million04/25/2024$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 million04/17/2024$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 millionTrump’s Gift Could Unleash $51 Billion in New Wealth (Ad)In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.You just have to make this simple move before July 30, 2024.04/05/2024$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 million Related Companies: PZZA Stock Price Chart JACK Stock Price Chart CBRL Stock Price Chart BJRI Stock Price Chart DIN Stock Price Chart TAST Stock Price Chart CHUY Stock Price Chart RICK Stock Price Chart DENN Stock Price Chart NATH 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 6/2/2024 by MarketBeat.com Staff From Our PartnersBiden Nomination CANCELED?The Freeport SocietyWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProBiden replacement revealed?Paradigm PressShocking: One AI startup's revenue could surge 4,735%Manward PressNvidia has Apple and Microsoft within striking rangeWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders 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 Log In 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.