BBH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	190.32	190.32	190.32	190.32	-	-0.24%	964
Apr 22, 2026	191.78	191.78	190.30	190.78	190.78	-0.05%	2,791
Apr 21, 2026	192.79	192.79	189.83	190.87	190.87	-0.91%	5,027
Apr 20, 2026	192.63	193.43	192.63	192.63	192.63	-0.59%	3,655
Apr 17, 2026	193.41	194.22	193.04	193.78	193.78	1.11%	3,204
Apr 16, 2026	194.36	194.36	191.28	191.66	191.66	-1.28%	9,803
Apr 15, 2026	194.65	194.76	193.23	194.15	194.15	0.16%	7,470
Apr 14, 2026	190.24	193.85	190.24	193.85	193.85	1.88%	4,470
Apr 13, 2026	188.29	190.65	188.29	190.27	190.27	2.01%	6,568
Apr 10, 2026	190.33	190.33	185.91	186.53	186.53	-1.61%	3,573
Apr 9, 2026	189.43	190.07	188.09	189.58	189.57	-0.25%	5,265
Apr 8, 2026	190.42	190.42	188.24	190.04	190.04	2.08%	6,443
Apr 7, 2026	185.33	186.25	184.16	186.17	186.17	-0.24%	5,666
Apr 6, 2026	187.76	187.76	186.55	186.62	186.62	-0.62%	1,341
Apr 2, 2026	187.23	188.60	187.23	187.79	187.79	-0.82%	3,193
Apr 1, 2026	188.57	189.80	188.57	189.33	189.33	0.70%	3,631
Mar 31, 2026	184.24	188.03	184.24	188.02	188.02	2.78%	2,910
Mar 30, 2026	183.07	183.37	181.47	182.94	182.94	1.60%	9,599
Mar 27, 2026	184.27	184.30	180.00	180.06	180.06	-2.58%	5,609
Mar 26, 2026	184.64	186.20	184.64	184.83	184.83	-0.29%	7,361
Mar 25, 2026	183.04	186.31	183.04	185.37	185.37	1.73%	4,423
Mar 24, 2026	181.03	182.78	180.48	182.22	182.22	-0.19%	8,613
Mar 23, 2026	182.09	184.32	182.09	182.56	182.56	0.60%	7,799
Mar 20, 2026	184.12	184.21	181.26	181.47	181.47	-1.52%	10,281
Mar 19, 2026	183.04	184.87	183.04	184.27	184.27	0.08%	5,681
Mar 18, 2026	184.69	185.05	183.96	184.13	184.13	-1.88%	6,539
Mar 17, 2026	187.93	188.96	187.66	187.66	187.65	0.07%	4,529
Mar 16, 2026	187.52	188.84	186.97	187.52	187.52	0.49%	5,498
Mar 13, 2026	189.12	189.12	186.49	186.60	186.60	-0.23%	3,063
Mar 12, 2026	189.77	189.77	187.02	187.02	187.02	-2.61%	5,032
Mar 11, 2026	192.11	193.55	191.89	192.04	192.04	-0.38%	4,970
Mar 10, 2026	193.16	194.24	192.55	192.76	192.76	-0.09%	4,625
Mar 9, 2026	189.26	192.94	188.22	192.94	192.94	2.13%	4,398
Mar 6, 2026	188.76	188.96	187.44	188.93	188.93	-0.78%	12,133
Mar 5, 2026	192.44	193.19	189.35	190.41	190.41	-2.37%	10,157
Mar 4, 2026	193.50	195.04	192.29	195.04	195.04	1.41%	4,414
Mar 3, 2026	194.52	194.52	190.75	192.33	192.33	-2.05%	11,710
Mar 2, 2026	196.69	197.02	195.14	196.36	196.36	-0.82%	4,654
Feb 27, 2026	194.50	198.04	194.50	197.98	197.98	1.77%	4,714
Feb 26, 2026	196.52	196.52	192.44	194.53	194.53	-1.04%	3,984
Feb 25, 2026	198.00	198.00	196.55	196.57	196.57	-0.36%	18,333
Feb 24, 2026	196.99	197.86	196.99	197.28	197.28	0.24%	2,178
Feb 23, 2026	196.19	198.08	196.19	196.80	196.80	-0.15%	4,206
Feb 20, 2026	196.42	197.54	196.42	197.11	197.11	-0.03%	11,424
Feb 19, 2026	196.43	197.16	194.66	197.16	197.16	0.03%	3,180
Feb 18, 2026	196.26	197.11	196.26	197.10	197.10	0.65%	2,509
Feb 17, 2026	195.45	196.38	195.07	195.83	195.83	0.36%	4,054
Feb 13, 2026	191.88	196.79	191.88	195.12	195.12	1.74%	7,669
Feb 12, 2026	193.53	193.53	190.79	191.78	191.78	-2.02%	15,586
Feb 11, 2026	194.10	195.79	193.64	195.72	195.72	0.73%	6,675