BBH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	185.06	185.06	181.74	181.78	181.78	-2.27%	8,204
May 14, 2026	185.97	187.60	185.97	185.99	185.99	-0.75%	6,991
May 13, 2026	187.69	187.69	186.22	187.39	187.39	-0.54%	4,274
May 12, 2026	185.53	188.67	185.53	188.40	188.40	1.76%	6,310
May 11, 2026	185.32	187.62	184.59	185.15	185.15	0.30%	5,617
May 8, 2026	184.96	186.43	184.11	184.60	184.60	-0.46%	2,557
May 7, 2026	189.57	189.57	185.37	185.45	185.45	-1.95%	5,077
May 6, 2026	187.07	189.25	187.07	189.15	189.15	1.50%	4,393
May 5, 2026	184.10	186.35	184.10	186.35	186.35	0.40%	5,419
May 4, 2026	182.82	185.61	182.82	185.61	185.61	1.34%	4,398
May 1, 2026	182.85	183.77	182.82	183.15	183.15	-1.16%	3,444
Apr 30, 2026	184.31	186.22	183.31	185.30	185.30	1.73%	20,137
Apr 29, 2026	182.59	182.69	180.98	182.15	182.15	-0.92%	4,424
Apr 28, 2026	184.90	185.45	183.52	183.84	183.84	-0.17%	4,197
Apr 27, 2026	185.04	186.39	184.15	184.15	184.15	-0.82%	5,001
Apr 24, 2026	187.17	187.17	185.57	185.67	185.67	-1.21%	6,948
Apr 23, 2026	190.32	190.32	186.97	187.94	187.94	-1.49%	4,047
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	189.58	-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	187.66	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