BBHM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	11.97	11.97	11.79	11.80	11.80	-0.59%	80,345
May 6, 2026	11.91	11.92	11.84	11.87	11.87	0.34%	247,177
May 5, 2026	11.75	11.87	11.70	11.83	11.83	1.44%	240,484
May 4, 2026	11.81	11.82	11.66	11.66	11.66	-1.50%	101,006
May 1, 2026	11.99	11.99	11.84	11.84	11.84	-0.67%	60,723
Apr 30, 2026	11.84	11.94	11.80	11.92	11.92	-	102,885
Apr 29, 2026	11.95	11.95	11.81	11.92	11.92	0.08%	131,456
Apr 28, 2026	12.04	12.05	11.84	11.91	11.91	-1.24%	28,990
Apr 27, 2026	12.10	12.10	12.02	12.06	12.06	0.17%	141,126
Apr 24, 2026	12.02	12.08	12.00	12.04	12.04	0.08%	41,198
Apr 23, 2026	12.08	12.16	11.90	12.03	12.03	-0.47%	96,667
Apr 22, 2026	12.16	12.17	12.04	12.09	12.09	0.06%	149,469
Apr 21, 2026	12.16	12.26	12.08	12.08	12.08	-0.25%	258,405
Apr 20, 2026	12.06	12.14	12.04	12.11	12.11	0.78%	129,452
Apr 17, 2026	11.96	12.05	11.93	12.02	12.02	1.68%	77,827
Apr 16, 2026	11.82	11.89	11.76	11.82	11.82	0.48%	370,678
Apr 15, 2026	11.71	11.76	11.69	11.76	11.76	-0.08%	88,146
Apr 14, 2026	11.73	11.82	11.72	11.77	11.77	0.86%	72,302
Apr 13, 2026	11.51	11.72	11.49	11.67	11.67	0.78%	91,040
Apr 10, 2026	11.60	11.61	11.55	11.58	11.58	-0.09%	45,226
Apr 9, 2026	11.57	11.65	11.50	11.59	11.59	-0.43%	321,587
Apr 8, 2026	11.55	11.68	11.55	11.64	11.64	3.74%	684,569
Apr 7, 2026	11.19	11.25	11.13	11.22	11.22	1.26%	35,896
Apr 6, 2026	11.19	11.22	10.80	11.08	11.08	-0.81%	112,824
Apr 2, 2026	10.91	11.19	10.91	11.17	11.17	0.72%	222,232
Apr 1, 2026	11.09	11.18	11.05	11.09	11.09	0.73%	342,810
Mar 31, 2026	10.83	11.08	10.81	11.01	11.01	2.90%	32,888
Mar 30, 2026	10.82	10.82	10.66	10.70	10.70	-0.28%	143,496
Mar 27, 2026	10.83	10.83	10.69	10.73	10.73	-1.92%	106,723
Mar 26, 2026	11.08	11.16	10.91	10.94	10.94	-1.62%	105,233
Mar 25, 2026	11.23	11.23	11.05	11.12	11.12	0.27%	161,361
Mar 24, 2026	10.93	11.13	10.90	11.09	11.09	0.27%	160,036
Mar 23, 2026	11.07	11.21	11.05	11.06	11.06	1.94%	273,384
Mar 20, 2026	10.96	10.96	10.80	10.85	10.85	-1.36%	72,899
Mar 19, 2026	10.95	11.04	10.89	11.00	11.00	-0.27%	125,989
Mar 18, 2026	11.16	11.18	11.03	11.03	11.03	-1.43%	72,431
Mar 17, 2026	11.20	11.25	11.16	11.19	11.19	0.81%	115,093
Mar 16, 2026	11.09	11.12	11.04	11.10	11.10	1.09%	96,592
Mar 13, 2026	11.11	11.15	10.94	10.98	10.98	-0.36%	143,158
Mar 12, 2026	11.10	11.14	11.01	11.02	11.02	-1.69%	166,750
Mar 11, 2026	11.26	11.26	11.13	11.21	11.21	-	151,165
Mar 10, 2026	11.34	11.35	11.19	11.21	11.21	-1.23%	172,897
Mar 9, 2026	11.11	11.35	11.01	11.35	11.35	0.44%	80,763
Mar 6, 2026	11.37	11.37	11.23	11.30	11.30	-1.99%	40,856
Mar 5, 2026	11.62	11.65	11.45	11.53	11.53	-1.37%	14,392
Mar 4, 2026	11.64	11.70	11.60	11.69	11.69	0.21%	58,757
Mar 3, 2026	11.57	11.75	11.46	11.67	11.66	-1.39%	233,576
Mar 2, 2026	11.65	11.88	11.65	11.83	11.83	0.25%	74,707
Feb 27, 2026	11.65	11.80	11.65	11.80	11.80	-0.34%	157,250
Feb 26, 2026	11.81	11.84	11.69	11.84	11.84	-0.08%	126,012