BBHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	46.62	46.68	46.62	46.64	46.64	0.26%	86,198
Jan 17, 2025	46.57	46.57	46.49	46.52	46.52	0.11%	478,612
Jan 16, 2025	46.42	46.50	46.34	46.47	46.47	0.06%	80,948
Jan 15, 2025	46.37	46.44	46.30	46.44	46.44	0.87%	223,931
Jan 14, 2025	46.07	46.09	46.01	46.04	46.04	0.11%	91,119
Jan 13, 2025	45.97	46.02	45.92	45.99	45.99	-0.04%	181,211
Jan 10, 2025	46.10	46.13	45.99	46.01	46.01	-0.49%	355,398
Jan 8, 2025	46.16	46.24	46.16	46.24	46.24	0.10%	184,504
Jan 7, 2025	46.35	46.40	46.18	46.19	46.19	-0.30%	179,186
Jan 6, 2025	46.36	46.37	46.29	46.33	46.33	0.11%	129,380
Jan 3, 2025	46.27	46.30	46.24	46.28	46.28	0.22%	56,358
Jan 2, 2025	46.22	46.22	46.11	46.18	46.18	0.22%	60,340
Dec 31, 2024	46.16	46.19	46.02	46.08	46.08	-0.63%	198,564
Dec 30, 2024	46.31	46.42	46.30	46.37	46.05	0.02%	198,579
Dec 27, 2024	46.45	46.55	46.34	46.36	46.04	-0.30%	199,316
Dec 26, 2024	46.35	46.50	46.28	46.50	46.18	0.26%	280,936
Dec 24, 2024	46.28	46.38	46.24	46.38	46.06	0.30%	43,435
Dec 23, 2024	46.42	46.42	46.23	46.24	45.92	-0.28%	236,930
Dec 20, 2024	46.16	46.40	46.15	46.37	46.05	0.61%	739,223
Dec 19, 2024	46.33	46.33	46.08	46.09	45.77	-0.09%	164,398
Dec 18, 2024	46.64	46.67	46.11	46.13	45.81	-1.01%	112,425
Dec 17, 2024	46.62	46.67	46.60	46.60	46.28	-0.24%	109,270
Dec 16, 2024	46.69	46.74	46.67	46.71	46.39	0.19%	43,271
Dec 13, 2024	46.78	46.79	46.60	46.62	46.30	-0.26%	62,191
Dec 12, 2024	46.85	46.85	46.72	46.74	46.42	-0.22%	181,748
Dec 11, 2024	46.89	46.92	46.84	46.85	46.52	0.01%	164,511
Dec 10, 2024	46.81	46.84	46.81	46.84	46.52	0.02%	82,787
Dec 9, 2024	46.88	46.89	46.78	46.83	46.51	-0.11%	867,635
Dec 6, 2024	46.88	46.93	46.86	46.88	46.56	0.15%	156,895
Dec 5, 2024	46.83	46.85	46.78	46.81	46.49	-0.06%	84,323
Dec 4, 2024	46.76	46.85	46.74	46.84	46.52	0.24%	62,900
Dec 3, 2024	46.77	46.81	46.73	46.73	46.41	-0.03%	151,195
Dec 2, 2024	46.71	46.78	46.70	46.75	46.42	-0.73%	400,576
Nov 29, 2024	47.01	47.09	47.01	47.09	46.47	0.26%	117,850
Nov 27, 2024	46.87	46.97	46.87	46.97	46.35	0.34%	69,532
Nov 26, 2024	46.90	46.90	46.78	46.81	46.20	-0.17%	96,743
Nov 25, 2024	46.88	46.94	46.86	46.89	46.27	0.32%	328,844
Nov 22, 2024	46.78	46.80	46.71	46.74	46.13	-	138,255
Nov 21, 2024	46.79	46.82	46.72	46.74	46.13	0.02%	108,387
Nov 20, 2024	46.75	46.75	46.67	46.73	46.12	-0.06%	117,193
Nov 19, 2024	46.65	46.77	46.65	46.76	46.15	0.15%	104,689
Nov 18, 2024	46.61	46.69	46.60	46.69	46.08	0.19%	290,399
Nov 15, 2024	46.59	46.62	46.52	46.60	45.99	-0.06%	90,917
Nov 14, 2024	46.77	46.77	46.61	46.63	46.02	-0.21%	431,102
Nov 13, 2024	46.78	46.78	46.67	46.73	46.12	0.13%	229,704
Nov 12, 2024	46.82	46.82	46.63	46.67	46.06	-0.48%	522,726
Nov 11, 2024	46.96	46.96	46.84	46.90	46.28	-0.03%	82,070
Nov 8, 2024	46.92	46.93	46.85	46.91	46.29	0.19%	74,732
Nov 7, 2024	46.67	46.84	46.67	46.82	46.20	0.41%	1,326,758
Nov 6, 2024	46.65	46.65	46.50	46.63	46.02	0.13%	104,768
Nov 5, 2024	46.47	46.57	46.43	46.57	45.96	0.30%	195,215
Nov 4, 2024	46.49	46.51	46.39	46.43	45.82	0.26%	182,170
Nov 1, 2024	46.46	46.48	46.31	46.31	45.70	-0.64%	485,277
Oct 31, 2024	46.73	46.73	46.61	46.61	45.72	-0.24%	118,630
Oct 30, 2024	46.82	46.89	46.72	46.72	45.83	-0.19%	253,507
Oct 29, 2024	46.72	46.81	46.66	46.81	45.92	0.06%	41,907
Oct 28, 2024	46.76	46.83	46.73	46.78	45.89	0.25%	120,550
Oct 25, 2024	46.80	46.82	46.66	46.67	45.77	-0.12%	119,842
Oct 24, 2024	46.72	46.76	46.66	46.72	45.83	0.24%	42,131
Oct 23, 2024	46.69	46.69	46.58	46.61	45.72	-0.30%	57,916
Oct 22, 2024	46.77	46.79	46.70	46.75	45.86	-0.17%	114,954
Oct 21, 2024	46.94	46.97	46.75	46.83	45.94	-0.32%	79,657
Oct 18, 2024	46.91	46.99	46.91	46.98	46.08	0.19%	25,079
Oct 17, 2024	46.99	46.99	46.82	46.89	45.99	-0.13%	335,672
Oct 16, 2024	46.92	46.99	46.92	46.95	46.05	0.17%	65,107
Oct 15, 2024	46.89	46.95	46.87	46.87	45.97	-0.02%	44,050
Oct 14, 2024	46.84	46.89	46.75	46.88	45.98	0.06%	41,839
Oct 11, 2024	46.75	46.85	46.75	46.85	45.96	0.17%	100,422
Oct 10, 2024	46.77	46.78	46.68	46.77	45.88	-	80,516
Oct 9, 2024	46.78	46.82	46.74	46.77	45.88	-0.04%	261,079
Oct 8, 2024	46.77	46.81	46.73	46.79	45.90	0.18%	45,541
Oct 7, 2024	46.84	46.84	46.71	46.71	45.81	-0.46%	96,855
Oct 4, 2024	46.96	46.96	46.87	46.92	46.02	-0.04%	200,255
Oct 3, 2024	47.01	47.01	46.91	46.94	46.04	-0.19%	144,196
Oct 2, 2024	47.03	47.04	46.94	47.03	46.13	-0.02%	128,923
Oct 1, 2024	47.08	47.11	47.01	47.04	46.14	-0.68%	98,098
Sep 30, 2024	47.34	47.38	47.28	47.36	46.18	-	169,132
Sep 27, 2024	47.30	47.36	47.30	47.36	46.18	0.25%	806,099
Sep 26, 2024	47.30	47.30	47.18	47.24	46.06	0.11%	142,228
Sep 25, 2024	47.23	47.23	47.18	47.19	46.01	-0.08%	51,708
Sep 24, 2024	47.25	47.26	47.18	47.23	46.05	-	268,676
Sep 23, 2024	47.26	47.27	47.21	47.23	46.05	-0.08%	69,252
Sep 20, 2024	47.23	47.29	47.16	47.27	46.09	-	272,324
Sep 19, 2024	47.39	47.39	47.23	47.27	46.09	0.32%	529,395
Sep 18, 2024	47.11	47.33	47.05	47.12	45.94	0.04%	383,395
Sep 17, 2024	47.10	47.13	47.04	47.10	45.92	0.11%	904,911
Sep 16, 2024	46.98	47.08	46.94	47.05	45.87	0.21%	450,476
Sep 13, 2024	46.91	46.96	46.91	46.95	45.78	0.28%	138,213
Sep 12, 2024	46.76	46.83	46.72	46.82	45.65	0.13%	412,472
Sep 11, 2024	46.69	46.77	46.58	46.76	45.59	0.13%	336,178
Sep 10, 2024	46.80	46.80	46.64	46.70	45.53	-0.18%	317,085
Sep 9, 2024	46.74	46.79	46.71	46.79	45.62	0.20%	515,153
Sep 6, 2024	46.78	46.81	46.61	46.69	45.52	-0.16%	59,676
Sep 5, 2024	46.69	46.77	46.62	46.77	45.60	0.38%	378,530
Sep 4, 2024	46.43	46.62	46.43	46.59	45.43	0.30%	349,323
Sep 3, 2024	46.56	46.57	46.41	46.45	45.29	-0.94%	620,623
Aug 30, 2024	46.96	46.96	46.82	46.89	45.41	-0.02%	1,130,308
Aug 29, 2024	46.88	46.90	46.82	46.90	45.42	0.13%	1,132,980
Aug 28, 2024	46.88	46.88	46.79	46.84	45.36	-0.06%	134,614
Aug 27, 2024	46.81	46.90	46.79	46.87	45.39	0.07%	447,484