BBHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2024	46.72	46.76	46.66	46.72	46.72	0.24%	42,131
Oct 23, 2024	46.69	46.69	46.58	46.61	46.61	-0.30%	57,916
Oct 22, 2024	46.77	46.79	46.70	46.75	46.75	-0.17%	114,954
Oct 21, 2024	46.94	46.97	46.75	46.83	46.83	-0.32%	79,657
Oct 18, 2024	46.91	46.99	46.91	46.98	46.98	0.19%	25,079
Oct 17, 2024	46.99	46.99	46.82	46.89	46.89	-0.13%	335,672
Oct 16, 2024	46.92	46.99	46.92	46.95	46.95	0.17%	65,107
Oct 15, 2024	46.89	46.95	46.87	46.87	46.87	-0.02%	44,050
Oct 14, 2024	46.84	46.89	46.75	46.88	46.88	0.06%	41,839
Oct 11, 2024	46.75	46.85	46.75	46.85	46.85	0.17%	100,422
Oct 10, 2024	46.77	46.78	46.68	46.77	46.77	-	80,516
Oct 9, 2024	46.78	46.82	46.74	46.77	46.77	-0.04%	261,079
Oct 8, 2024	46.77	46.81	46.73	46.79	46.79	0.18%	45,541
Oct 7, 2024	46.84	46.84	46.71	46.71	46.71	-0.46%	96,855
Oct 4, 2024	46.96	46.96	46.87	46.92	46.92	-0.04%	200,255
Oct 3, 2024	47.01	47.01	46.91	46.94	46.94	-0.19%	144,196
Oct 2, 2024	47.03	47.04	46.94	47.03	47.03	-0.02%	128,923
Oct 1, 2024	47.08	47.11	47.01	47.04	47.04	-0.68%	98,098
Sep 30, 2024	47.34	47.38	47.28	47.36	47.08	-	169,132
Sep 27, 2024	47.30	47.36	47.30	47.36	47.08	0.25%	806,099
Sep 26, 2024	47.30	47.30	47.18	47.24	46.96	0.11%	142,228
Sep 25, 2024	47.23	47.23	47.18	47.19	46.91	-0.08%	51,708
Sep 24, 2024	47.25	47.26	47.18	47.23	46.95	-	268,676
Sep 23, 2024	47.26	47.27	47.21	47.23	46.95	-0.08%	69,252
Sep 20, 2024	47.23	47.29	47.16	47.27	46.99	-	272,324
Sep 19, 2024	47.39	47.39	47.23	47.27	46.99	0.32%	529,395
Sep 18, 2024	47.11	47.33	47.05	47.12	46.84	0.04%	383,395
Sep 17, 2024	47.10	47.13	47.04	47.10	46.82	0.11%	904,911
Sep 16, 2024	46.98	47.08	46.94	47.05	46.77	0.21%	450,476
Sep 13, 2024	46.91	46.96	46.91	46.95	46.67	0.28%	138,213
Sep 12, 2024	46.76	46.83	46.72	46.82	46.54	0.13%	412,472
Sep 11, 2024	46.69	46.77	46.58	46.76	46.48	0.13%	336,178
Sep 10, 2024	46.80	46.80	46.64	46.70	46.42	-0.18%	317,085
Sep 9, 2024	46.74	46.79	46.71	46.79	46.51	0.20%	515,153
Sep 6, 2024	46.78	46.81	46.61	46.69	46.41	-0.16%	59,676
Sep 5, 2024	46.69	46.77	46.62	46.77	46.49	0.38%	378,530
Sep 4, 2024	46.43	46.62	46.43	46.59	46.31	0.30%	349,323
Sep 3, 2024	46.56	46.57	46.41	46.45	46.17	-0.94%	620,623
Aug 30, 2024	46.96	46.96	46.82	46.89	46.30	-0.02%	1,130,308
Aug 29, 2024	46.88	46.90	46.82	46.90	46.31	0.13%	1,132,980
Aug 28, 2024	46.88	46.88	46.79	46.84	46.25	-0.06%	134,614
Aug 27, 2024	46.81	46.90	46.79	46.87	46.28	0.07%	447,484
Aug 26, 2024	46.95	46.97	46.84	46.84	46.24	-0.20%	138,378
Aug 23, 2024	46.79	46.93	46.79	46.93	46.34	0.49%	196,148
Aug 22, 2024	46.78	46.78	46.63	46.70	46.11	-0.11%	259,907
Aug 21, 2024	46.71	46.76	46.68	46.75	46.16	0.19%	228,039
Aug 20, 2024	46.69	46.73	46.60	46.66	46.07	-0.04%	649,829
Aug 19, 2024	46.64	46.68	46.57	46.68	46.09	0.15%	552,833
Aug 16, 2024	46.50	46.61	46.46	46.61	46.02	0.30%	185,350
Aug 15, 2024	46.49	46.49	46.39	46.47	45.88	0.15%	124,722
Aug 14, 2024	46.31	46.41	46.27	46.40	45.81	0.15%	345,094
Aug 13, 2024	46.21	46.33	46.15	46.33	45.74	0.55%	133,558
Aug 12, 2024	46.10	46.10	46.03	46.08	45.49	-0.03%	584,546
Aug 9, 2024	46.10	46.16	46.02	46.09	45.51	0.01%	255,016
Aug 8, 2024	45.97	46.12	45.97	46.09	45.50	0.40%	486,436
Aug 7, 2024	46.21	46.21	45.90	45.90	45.32	0.13%	904,287
Aug 6, 2024	45.95	45.99	45.77	45.84	45.26	0.32%	417,283
Aug 5, 2024	45.48	45.76	45.46	45.70	45.12	-0.60%	743,872
Aug 2, 2024	45.99	46.05	45.92	45.97	45.39	-0.37%	63,132
Aug 1, 2024	46.21	46.29	46.11	46.14	45.56	-0.71%	1,360,250
Jul 31, 2024	46.39	46.48	46.37	46.47	45.63	0.37%	267,203
Jul 30, 2024	46.34	46.34	46.21	46.30	45.46	0.06%	64,728
Jul 29, 2024	46.42	46.42	46.23	46.27	45.43	-0.09%	165,762
Jul 26, 2024	46.34	46.36	46.28	46.31	45.47	0.26%	444,877
Jul 25, 2024	46.23	46.33	46.19	46.19	45.35	-	417,130
Jul 24, 2024	46.27	46.35	46.18	46.19	45.35	-0.32%	57,905
Jul 23, 2024	46.31	46.39	46.31	46.34	45.50	0.02%	204,605
Jul 22, 2024	46.28	46.34	46.26	46.33	45.49	0.27%	627,676
Jul 19, 2024	46.19	46.23	46.13	46.21	45.37	-0.01%	885,078
Jul 18, 2024	46.22	46.33	46.17	46.21	45.37	-0.17%	68,234
Jul 17, 2024	46.22	46.31	46.20	46.29	45.45	-0.11%	34,136
Jul 16, 2024	46.18	46.35	46.16	46.34	45.50	0.46%	44,036
Jul 15, 2024	46.15	46.16	46.09	46.13	45.29	-0.04%	43,994
Jul 12, 2024	46.04	46.18	46.04	46.15	45.31	0.29%	46,037
Jul 11, 2024	46.03	46.05	45.99	46.02	45.18	0.33%	100,333
Jul 10, 2024	45.78	45.88	45.78	45.87	45.03	0.22%	43,421
Jul 9, 2024	45.80	45.81	45.72	45.77	44.94	-0.05%	56,714
Jul 8, 2024	45.79	45.85	45.76	45.79	44.96	-0.11%	37,421
Jul 5, 2024	45.68	45.85	45.68	45.84	45.01	0.44%	39,643
Jul 3, 2024	45.53	45.67	45.53	45.64	44.81	0.19%	190,034
Jul 2, 2024	45.46	45.57	45.45	45.56	44.73	0.28%	51,121
Jul 1, 2024	45.51	45.51	45.41	45.43	44.61	-0.68%	333,465
Jun 28, 2024	45.86	45.92	45.73	45.74	44.64	-0.13%	78,968
Jun 27, 2024	45.83	45.83	45.75	45.80	44.69	0.05%	64,208
Jun 26, 2024	45.81	45.81	45.76	45.78	44.67	-0.24%	319,521
Jun 25, 2024	45.86	45.89	45.83	45.89	44.78	0.09%	55,045
Jun 24, 2024	45.91	45.94	45.85	45.85	44.74	-0.11%	100,961
Jun 21, 2024	45.88	45.90	45.80	45.90	44.79	0.13%	35,043
Jun 20, 2024	45.86	45.86	45.75	45.84	44.73	-0.04%	290,253
Jun 18, 2024	45.77	45.88	45.77	45.86	44.75	0.32%	668,320
Jun 17, 2024	45.62	45.74	45.60	45.72	44.61	0.14%	23,703
Jun 14, 2024	45.67	45.72	45.61	45.65	44.55	-0.35%	26,055
Jun 13, 2024	45.89	45.89	45.72	45.81	44.70	0.04%	47,101
Jun 12, 2024	45.96	45.98	45.79	45.79	44.68	0.25%	199,257
Jun 11, 2024	45.56	45.68	45.56	45.68	44.57	0.12%	74,267
Jun 10, 2024	45.52	45.62	45.52	45.62	44.52	0.11%	42,091
Jun 7, 2024	45.52	45.61	45.52	45.57	44.47	-0.30%	50,388
Jun 6, 2024	45.67	45.74	45.67	45.71	44.60	-0.11%	141,048
Jun 5, 2024	45.75	45.77	45.63	45.76	44.65	0.32%	62,540
Jun 4, 2024	45.56	45.69	45.56	45.61	44.51	-0.15%	83,227