BBH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	200.10	202.91	200.10	201.11	201.11	0.54%	14,307
Jan 26, 2026	197.98	200.03	197.62	200.03	200.03	1.07%	12,677
Jan 23, 2026	198.73	198.78	197.15	197.91	197.91	-0.45%	5,713
Jan 22, 2026	197.98	200.40	197.98	198.80	198.80	0.81%	7,547
Jan 21, 2026	193.37	197.20	193.37	197.20	197.20	3.20%	5,346
Jan 20, 2026	188.78	191.22	186.47	191.10	191.10	0.11%	5,844
Jan 16, 2026	191.00	191.44	190.63	190.88	190.88	0.19%	3,705
Jan 15, 2026	192.19	192.19	190.52	190.53	190.52	-0.92%	6,039
Jan 14, 2026	191.33	192.29	191.23	192.29	192.29	0.20%	5,373
Jan 13, 2026	192.67	192.67	191.63	191.89	191.89	-0.02%	3,898
Jan 12, 2026	193.52	193.52	190.20	191.94	191.93	-0.70%	5,859
Jan 9, 2026	195.30	195.59	193.26	193.29	193.29	-0.25%	9,186
Jan 8, 2026	198.81	198.81	193.18	193.77	193.77	-2.92%	6,735
Jan 7, 2026	198.02	200.00	198.00	199.60	199.60	2.46%	16,277
Jan 6, 2026	189.78	194.81	189.78	194.81	194.81	2.74%	8,498
Jan 5, 2026	190.16	190.16	187.38	189.62	189.62	-0.32%	22,829
Jan 2, 2026	188.88	190.23	188.88	190.23	190.23	0.51%	14,917
Dec 31, 2025	190.01	190.01	189.27	189.27	189.26	-0.39%	3,306
Dec 30, 2025	191.58	191.58	189.74	190.01	190.01	-0.77%	12,778
Dec 29, 2025	191.94	192.32	191.06	191.48	191.48	-0.49%	3,686
Dec 26, 2025	193.00	193.00	191.95	192.42	192.42	-0.43%	2,675
Dec 24, 2025	192.06	193.27	192.06	193.26	193.26	0.40%	6,311
Dec 23, 2025	191.99	192.77	191.99	192.49	192.49	-0.04%	2,462
Dec 22, 2025	191.27	192.79	191.27	192.57	192.57	0.36%	3,641
Dec 19, 2025	189.00	192.53	189.00	191.87	190.92	2.19%	3,447
Dec 18, 2025	189.11	189.11	187.49	187.76	186.82	-1.12%	4,988
Dec 17, 2025	191.04	191.04	189.89	189.89	188.94	-0.04%	5,405
Dec 16, 2025	190.94	190.94	189.41	189.96	189.01	-0.60%	3,510
Dec 15, 2025	190.94	191.19	190.02	191.11	190.16	0.26%	5,232
Dec 12, 2025	192.35	192.35	190.18	190.61	189.66	-0.63%	4,612
Dec 11, 2025	190.43	192.09	190.43	191.81	190.85	0.64%	5,430
Dec 10, 2025	188.74	190.67	188.74	190.59	189.64	1.00%	4,364
Dec 9, 2025	190.82	191.22	188.68	188.71	187.77	-1.32%	6,140
Dec 8, 2025	195.14	195.14	191.08	191.22	190.27	-1.74%	8,112
Dec 5, 2025	195.57	195.57	193.97	194.61	193.64	-0.58%	8,789
Dec 4, 2025	195.02	196.64	195.02	195.74	194.76	-0.74%	7,048
Dec 3, 2025	196.84	197.28	196.07	197.20	196.21	1.47%	11,187
Dec 2, 2025	195.02	195.45	194.17	194.33	193.36	0.05%	6,917
Dec 1, 2025	196.31	196.97	194.10	194.24	193.27	-1.80%	12,239
Nov 28, 2025	197.65	197.79	197.00	197.79	196.80	0.08%	13,435
Nov 26, 2025	196.65	198.08	196.65	197.63	196.64	0.64%	8,153
Nov 25, 2025	195.37	196.38	194.97	196.38	195.40	1.68%	24,298
Nov 24, 2025	193.17	194.46	192.67	193.14	192.17	0.44%	8,129
Nov 21, 2025	189.94	193.68	189.94	192.29	191.33	1.53%	10,186
Nov 20, 2025	192.64	193.34	189.32	189.39	188.45	-0.26%	15,367
Nov 19, 2025	190.04	190.14	188.37	189.89	188.94	-0.32%	18,837
Nov 18, 2025	188.42	190.68	187.89	190.51	189.56	1.00%	6,651
Nov 17, 2025	189.15	190.55	188.41	188.62	187.68	0.30%	35,967
Nov 14, 2025	186.65	189.47	186.65	188.05	187.11	0.15%	4,063
Nov 13, 2025	189.06	191.19	187.77	187.77	186.84	-0.65%	21,760