BBH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2025	151.16	153.59	151.16	153.23	153.23	1.62%	8,288
Jun 23, 2025	152.30	152.99	150.18	150.79	150.79	-1.14%	13,679
Jun 20, 2025	152.80	152.88	152.41	152.53	152.53	0.23%	9,730
Jun 18, 2025	151.71	153.04	151.51	152.17	152.17	0.34%	7,021
Jun 17, 2025	154.25	154.25	151.66	151.66	151.66	-2.02%	3,428
Jun 16, 2025	153.75	155.25	153.75	154.79	154.79	-0.34%	13,177
Jun 13, 2025	154.97	155.92	154.97	155.32	155.32	-0.48%	9,437
Jun 12, 2025	155.07	156.36	154.79	156.07	156.07	0.90%	4,908
Jun 11, 2025	155.01	155.94	154.54	154.68	154.68	-0.23%	7,119
Jun 10, 2025	154.98	155.60	153.92	155.04	155.04	1.29%	9,034
Jun 9, 2025	152.60	153.71	151.64	153.06	153.06	0.33%	11,211
Jun 6, 2025	152.34	153.00	152.10	152.55	152.55	1.20%	6,795
Jun 5, 2025	151.21	152.47	150.29	150.74	150.74	-0.29%	10,531
Jun 4, 2025	152.76	152.76	151.18	151.18	151.18	0.35%	41,223
Jun 3, 2025	149.78	151.27	148.79	150.66	150.66	0.84%	9,616
Jun 2, 2025	148.92	149.72	147.70	149.40	149.40	0.71%	10,374
May 30, 2025	148.70	148.80	147.18	148.34	148.34	-1.39%	10,914
May 29, 2025	149.19	150.61	149.19	150.43	150.43	1.53%	11,029
May 28, 2025	148.76	149.17	148.10	148.17	148.17	-0.62%	14,550
May 27, 2025	148.03	149.20	148.03	149.09	149.09	1.89%	11,519
May 23, 2025	144.42	146.55	144.42	146.33	146.33	0.20%	6,058
May 22, 2025	145.87	146.46	145.23	146.04	146.04	-0.27%	17,038
May 21, 2025	148.04	148.31	146.17	146.43	146.43	-2.05%	13,089
May 20, 2025	147.76	149.96	147.58	149.49	149.49	1.18%	13,051
May 19, 2025	144.73	147.74	144.73	147.74	147.74	1.52%	14,815
May 16, 2025	143.46	145.53	143.37	145.53	145.53	1.50%	16,000
May 15, 2025	140.80	143.38	140.17	143.38	143.38	2.24%	23,209
May 14, 2025	143.53	143.53	140.24	140.24	140.24	-2.36%	8,151
May 13, 2025	146.17	146.17	143.63	143.63	143.63	-1.90%	14,714
May 12, 2025	141.25	146.50	141.25	146.41	146.41	4.54%	21,233
May 9, 2025	143.61	144.20	139.92	140.05	140.05	-2.12%	16,855
May 8, 2025	140.87	143.36	140.83	143.09	143.09	-1.10%	12,961
May 7, 2025	144.42	145.02	143.74	144.68	144.68	0.70%	5,142
May 6, 2025	150.14	150.14	143.31	143.67	143.67	-5.36%	9,373
May 5, 2025	151.14	152.16	150.95	151.80	151.80	-0.01%	11,815
May 2, 2025	152.93	153.61	151.40	151.82	151.82	1.26%	5,459
May 1, 2025	152.18	152.18	148.66	149.93	149.93	-1.75%	10,252
Apr 30, 2025	150.36	153.00	150.04	152.60	152.60	1.05%	7,499
Apr 29, 2025	149.39	151.74	149.39	151.02	151.02	0.56%	14,963
Apr 28, 2025	150.00	150.61	148.82	150.18	150.18	0.93%	9,596
Apr 25, 2025	148.51	148.80	147.50	148.80	148.80	-0.91%	3,399
Apr 24, 2025	147.80	150.17	147.80	150.17	150.17	1.53%	3,593
Apr 23, 2025	150.54	150.54	147.60	147.90	147.90	1.05%	3,266
Apr 22, 2025	144.45	146.60	144.13	146.36	146.36	2.22%	22,879
Apr 21, 2025	143.46	144.22	141.99	143.18	143.18	-0.93%	18,475
Apr 17, 2025	144.26	145.06	143.69	144.52	144.52	-0.31%	8,721
Apr 16, 2025	147.07	147.32	144.35	144.97	144.97	-1.87%	14,860
Apr 15, 2025	148.70	148.86	147.04	147.74	147.74	-0.60%	7,070
Apr 14, 2025	146.02	149.42	145.98	148.63	148.63	2.99%	16,732
Apr 11, 2025	141.52	144.99	140.61	144.32	144.32	2.65%	17,294