BBHM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	11.66	11.76	11.61	11.76	11.76	2.53%	319,507
Jun 17, 2026	11.71	11.76	11.47	11.47	11.47	-1.80%	222,785
Jun 16, 2026	11.70	11.73	11.66	11.68	11.68	0.17%	206,126
Jun 15, 2026	11.63	11.73	11.62	11.66	11.66	1.50%	53,428
Jun 12, 2026	11.37	11.49	11.31	11.49	11.49	1.57%	184,053
Jun 11, 2026	11.32	11.33	11.16	11.31	11.31	1.62%	264,987
Jun 10, 2026	11.30	11.37	11.12	11.13	11.13	-2.11%	184,545
Jun 9, 2026	11.31	11.46	11.12	11.37	11.37	1.34%	184,368
Jun 8, 2026	11.27	11.30	11.19	11.22	11.22	-0.27%	196,376
Jun 5, 2026	11.37	11.40	11.22	11.25	11.25	-2.26%	62,558
Jun 4, 2026	11.47	11.55	11.47	11.51	11.51	0.35%	61,130
Jun 3, 2026	11.46	11.52	11.43	11.47	11.47	-0.35%	199,915
Jun 2, 2026	11.53	11.53	11.44	11.51	11.51	0.28%	57,786
Jun 1, 2026	11.45	11.51	11.39	11.48	11.48	0.07%	115,978
May 29, 2026	11.28	11.48	11.28	11.47	11.47	0.84%	155,410
May 28, 2026	11.37	11.43	11.33	11.38	11.38	0.22%	80,669
May 27, 2026	11.42	11.51	11.35	11.35	11.35	-0.53%	126,904
May 26, 2026	11.44	11.46	11.34	11.41	11.41	0.78%	102,627
May 22, 2026	11.26	11.35	11.25	11.32	11.32	0.46%	210,601
May 21, 2026	11.18	11.29	11.14	11.27	11.27	-0.04%	149,054
May 20, 2026	11.10	11.28	11.10	11.28	11.28	0.85%	80,109
May 19, 2026	11.22	11.29	11.17	11.18	11.18	-1.41%	391,944
May 18, 2026	11.37	11.47	11.34	11.34	11.34	-0.53%	92,798
May 15, 2026	11.45	11.52	11.40	11.40	11.40	-1.21%	201,755
May 14, 2026	11.62	11.64	11.54	11.54	11.54	-0.09%	66,198
May 13, 2026	11.62	11.70	11.52	11.55	11.55	-0.52%	69,377
May 12, 2026	11.66	11.66	11.54	11.61	11.61	-0.50%	119,551
May 11, 2026	11.75	11.77	11.65	11.67	11.67	-1.12%	165,394
May 8, 2026	11.85	11.86	11.76	11.80	11.80	-	56,219
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%	247,187
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%	101,007
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%	131,460
Apr 28, 2026	12.04	12.05	11.84	11.91	11.91	-1.24%	28,993
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%	258,455
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