BBHM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	11.43	11.51	11.43	11.50	11.50	1.05%	140,885
Jan 30, 2026	11.49	11.49	11.32	11.38	11.38	-1.39%	128,819
Jan 29, 2026	11.64	11.64	11.46	11.54	11.54	-0.35%	140,252
Jan 28, 2026	11.60	11.66	11.55	11.58	11.58	-0.60%	268,830
Jan 27, 2026	11.74	11.74	11.62	11.65	11.65	-0.51%	161,422
Jan 26, 2026	11.70	11.71	11.66	11.71	11.71	0.34%	56,678
Jan 23, 2026	11.67	11.71	11.60	11.67	11.67	-0.47%	31,424
Jan 22, 2026	11.87	11.88	11.70	11.73	11.72	0.47%	53,880
Jan 21, 2026	11.56	11.75	11.55	11.67	11.67	2.01%	193,343
Jan 20, 2026	11.58	11.63	11.44	11.44	11.44	-2.14%	169,035
Jan 16, 2026	11.78	11.78	11.69	11.69	11.69	-0.68%	76,754
Jan 15, 2026	11.77	11.85	11.73	11.77	11.77	1.20%	69,759
Jan 14, 2026	11.66	11.72	11.61	11.63	11.63	-0.34%	126,047
Jan 13, 2026	11.70	11.70	11.62	11.67	11.67	-	79,326
Jan 12, 2026	11.67	11.69	11.66	11.67	11.67	-0.31%	338,179
Jan 9, 2026	11.66	11.71	11.58	11.71	11.71	1.00%	66,237
Jan 8, 2026	11.49	11.60	11.49	11.59	11.59	0.35%	26,588
Jan 7, 2026	11.67	11.68	11.55	11.55	11.55	-1.45%	110,311
Jan 6, 2026	11.59	11.74	11.58	11.72	11.72	1.11%	88,887
Jan 5, 2026	11.49	11.64	11.49	11.59	11.59	1.86%	49,642
Jan 2, 2026	11.38	11.40	11.33	11.38	11.38	0.98%	68,454
Dec 31, 2025	11.39	11.41	11.27	11.27	11.27	-1.19%	86,100
Dec 30, 2025	11.37	11.44	11.37	11.41	11.40	-0.44%	114,471
Dec 29, 2025	11.49	11.50	11.41	11.46	11.46	-0.28%	56,035
Dec 26, 2025	11.46	11.49	11.44	11.49	11.49	0.10%	36,589
Dec 24, 2025	11.43	11.50	11.40	11.48	11.47	0.37%	66,548
Dec 23, 2025	11.41	11.43	11.37	11.43	11.43	0.28%	81,913
Dec 22, 2025	11.38	11.44	11.38	11.40	11.40	0.81%	91,609
Dec 19, 2025	11.27	11.33	11.26	11.31	11.31	0.51%	103,568
Dec 18, 2025	11.30	11.37	11.24	11.25	11.25	0.29%	104,046
Dec 17, 2025	11.30	11.34	11.22	11.22	11.22	-0.63%	175,224
Dec 16, 2025	11.39	11.39	11.28	11.29	11.29	-0.66%	104,918
Dec 15, 2025	11.47	11.47	11.34	11.37	11.37	-0.84%	100,079
Dec 12, 2025	11.64	11.64	11.46	11.46	11.46	-1.16%	25,722
Dec 11, 2025	11.55	11.61	11.55	11.60	11.60	1.46%	12,230
Dec 10, 2025	11.33	11.43	11.30	11.43	11.43	1.39%	58,949
Dec 9, 2025	11.32	11.36	11.27	11.27	11.27	-0.25%	31,134
Dec 8, 2025	11.42	11.43	11.29	11.30	11.30	-1.16%	29,529
Dec 5, 2025	11.50	11.50	11.43	11.43	11.43	-0.30%	33,546
Dec 4, 2025	11.47	11.49	11.37	11.47	11.47	-0.36%	97,759
Dec 3, 2025	11.46	11.55	11.44	11.51	11.51	0.92%	215,544
Dec 2, 2025	11.44	11.44	11.38	11.40	11.40	-0.07%	92,032
Dec 1, 2025	11.48	11.51	11.38	11.41	11.41	-0.71%	10,683
Nov 28, 2025	11.45	11.51	11.45	11.49	11.49	0.94%	22,254
Nov 26, 2025	11.39	11.46	11.38	11.39	11.39	0.61%	139,531
Nov 25, 2025	11.13	11.32	11.13	11.32	11.32	2.29%	60,582
Nov 24, 2025	10.97	11.08	10.97	11.06	11.06	0.66%	139,978
Nov 21, 2025	10.83	11.04	10.81	10.99	10.99	2.00%	139,364
Nov 20, 2025	11.05	11.06	10.78	10.78	10.78	-1.55%	80,744
Nov 19, 2025	10.97	11.00	10.92	10.95	10.94	-0.27%	66,902