BBHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2025	45.79	45.90	45.79	45.86	45.86	0.11%	52,423
Jun 2, 2025	45.75	45.81	45.71	45.81	45.81	-0.56%	37,790
May 30, 2025	46.00	46.10	45.96	46.07	45.82	0.15%	455,597
May 29, 2025	46.03	46.07	45.99	46.00	45.75	0.09%	52,717
May 28, 2025	45.98	46.03	45.91	45.96	45.71	-0.07%	164,464
May 27, 2025	45.94	46.02	45.88	45.99	45.74	0.61%	70,175
May 23, 2025	45.60	45.76	45.60	45.71	45.46	-0.02%	69,494
May 22, 2025	45.64	45.81	45.62	45.72	45.47	0.22%	26,870
May 21, 2025	45.79	45.87	45.62	45.62	45.37	-0.67%	36,528
May 20, 2025	45.87	45.98	45.87	45.93	45.68	-0.02%	78,425
May 19, 2025	45.76	45.96	45.76	45.94	45.69	-0.04%	50,219
May 16, 2025	45.97	46.00	45.91	45.96	45.71	0.09%	76,414
May 15, 2025	45.75	45.97	45.75	45.92	45.67	0.22%	82,274
May 14, 2025	45.96	45.97	45.81	45.82	45.57	-0.30%	65,485
May 13, 2025	45.94	46.03	45.94	45.96	45.71	0.09%	19,352
May 12, 2025	45.87	45.95	45.78	45.92	45.67	1.06%	32,658
May 9, 2025	45.50	45.56	45.40	45.44	45.19	0.07%	325,928
May 8, 2025	45.52	45.58	45.41	45.41	45.16	-0.02%	23,943
May 7, 2025	45.45	45.53	45.30	45.42	45.17	0.07%	36,333
May 6, 2025	45.38	45.45	45.34	45.39	45.14	-0.13%	45,893
May 5, 2025	45.39	45.50	45.36	45.45	45.20	-0.02%	51,613
May 2, 2025	45.43	45.49	45.34	45.46	45.21	0.33%	40,380
May 1, 2025	45.34	45.42	45.28	45.31	45.06	-0.87%	167,403
Apr 30, 2025	45.61	45.71	45.55	45.71	45.11	-0.29%	743,793
Apr 29, 2025	45.71	45.90	45.71	45.84	45.24	0.26%	12,607
Apr 28, 2025	45.79	45.79	45.60	45.72	45.12	-0.07%	102,255
Apr 25, 2025	45.63	45.81	45.61	45.75	45.15	0.24%	354,038
Apr 24, 2025	45.42	45.67	45.41	45.64	45.04	0.81%	1,674,984
Apr 23, 2025	45.62	45.62	45.24	45.28	44.68	0.48%	39,486
Apr 22, 2025	45.04	45.15	44.98	45.06	44.47	0.38%	40,495
Apr 21, 2025	44.98	44.98	44.80	44.89	44.30	-0.53%	94,144
Apr 17, 2025	45.07	45.15	44.99	45.13	44.53	0.57%	34,407
Apr 16, 2025	44.90	45.00	44.77	44.88	44.28	-0.04%	26,741
Apr 15, 2025	44.83	44.99	44.83	44.90	44.30	0.26%	32,624
Apr 14, 2025	44.95	44.95	44.65	44.78	44.19	0.54%	66,052
Apr 11, 2025	44.27	44.71	44.04	44.54	43.95	0.41%	80,465
Apr 10, 2025	44.59	44.64	44.11	44.36	43.77	-1.66%	344,686
Apr 9, 2025	43.61	45.14	43.49	45.11	44.52	2.83%	114,993
Apr 8, 2025	44.66	44.66	43.65	43.87	43.29	-0.07%	171,899
Apr 7, 2025	43.83	44.79	43.61	43.90	43.32	-1.15%	4,722,403
Apr 4, 2025	44.90	44.90	44.32	44.41	43.82	-1.94%	429,407
Apr 3, 2025	45.45	45.52	45.21	45.29	44.69	-1.24%	84,463
Apr 2, 2025	45.68	45.86	45.68	45.86	45.26	0.20%	277,508
Apr 1, 2025	45.66	45.78	45.62	45.77	45.17	-0.61%	227,018
Mar 31, 2025	45.86	46.07	45.84	46.05	45.07	0.09%	2,166,659
Mar 28, 2025	46.12	46.12	45.92	46.01	45.03	-0.15%	55,908
Mar 27, 2025	46.15	46.20	46.08	46.08	45.10	-0.21%	97,654
Mar 26, 2025	46.35	46.36	46.11	46.18	45.19	-0.40%	55,088
Mar 25, 2025	46.42	46.46	46.35	46.36	45.37	-0.06%	25,834
Mar 24, 2025	46.35	46.40	46.33	46.39	45.40	0.32%	77,021