BBHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	45.82	45.86	45.73	45.79	45.79	0.02%	9,948
May 15, 2026	45.84	45.87	45.78	45.78	45.78	-0.41%	38,731
May 14, 2026	46.03	46.07	45.97	45.97	45.97	-0.05%	101,131
May 13, 2026	45.95	46.02	45.93	46.00	46.00	0.05%	37,601
May 12, 2026	45.95	45.98	45.89	45.97	45.97	-0.13%	36,170
May 11, 2026	46.07	46.12	46.03	46.03	46.03	-0.20%	66,573
May 8, 2026	46.04	46.13	46.04	46.12	46.12	0.28%	103,516
May 7, 2026	46.13	46.16	45.99	45.99	45.99	-0.37%	38,761
May 6, 2026	46.09	46.16	46.09	46.16	46.16	0.37%	62,172
May 5, 2026	45.97	46.05	45.97	45.99	45.99	0.09%	120,017
May 4, 2026	46.06	46.06	45.87	45.95	45.95	-0.26%	78,351
May 1, 2026	46.08	46.16	46.07	46.07	46.07	-0.51%	120,662
Apr 30, 2026	46.19	46.33	46.17	46.31	46.04	0.29%	175,150
Apr 29, 2026	46.25	46.26	46.12	46.17	45.90	-0.30%	283,817
Apr 28, 2026	46.27	46.32	46.27	46.31	46.04	-0.17%	32,469
Apr 27, 2026	46.34	46.40	46.34	46.39	46.12	0.09%	62,791
Apr 24, 2026	46.32	46.38	46.25	46.35	46.08	0.13%	72,244
Apr 23, 2026	46.33	46.38	46.19	46.29	46.02	-0.17%	50,954
Apr 22, 2026	46.35	46.38	46.32	46.37	46.10	0.17%	50,625
Apr 21, 2026	46.37	46.38	46.25	46.29	46.02	-0.16%	59,033
Apr 20, 2026	46.41	46.41	46.33	46.37	46.10	-0.13%	62,720
Apr 17, 2026	46.37	46.50	46.37	46.43	46.15	0.39%	91,258
Apr 16, 2026	46.32	46.32	46.22	46.25	45.98	-0.15%	59,433
Apr 15, 2026	46.30	46.32	46.26	46.32	46.05	-0.02%	41,482
Apr 14, 2026	46.22	46.35	46.22	46.33	46.06	0.27%	99,391
Apr 13, 2026	45.96	46.20	45.96	46.20	45.93	0.37%	37,933
Apr 10, 2026	46.22	46.22	46.03	46.03	45.76	-0.31%	40,740
Apr 9, 2026	46.09	46.26	46.04	46.18	45.91	0.07%	46,791
Apr 8, 2026	46.31	46.32	46.05	46.15	45.88	0.63%	75,739
Apr 7, 2026	45.83	45.86	45.66	45.86	45.59	0.03%	50,124
Apr 6, 2026	45.75	45.85	45.75	45.84	45.57	0.20%	98,781
Apr 2, 2026	45.48	45.82	45.48	45.75	45.48	0.18%	69,927
Apr 1, 2026	45.66	45.70	45.59	45.67	45.40	-0.35%	66,849
Mar 31, 2026	45.57	45.85	45.57	45.83	45.30	0.99%	235,856
Mar 30, 2026	45.49	45.51	45.36	45.38	44.86	0.14%	61,771
Mar 27, 2026	45.34	45.39	45.23	45.32	44.79	-0.30%	97,980
Mar 26, 2026	45.58	45.67	45.39	45.45	44.93	-0.62%	109,929
Mar 25, 2026	45.76	45.81	45.72	45.74	45.21	0.29%	25,320
Mar 24, 2026	45.62	45.73	45.54	45.61	45.08	-0.30%	124,414
Mar 23, 2026	45.68	45.87	45.61	45.74	45.21	0.60%	68,864
Mar 20, 2026	45.78	45.78	45.41	45.47	44.94	-0.84%	107,105
Mar 19, 2026	45.54	45.85	45.52	45.85	45.32	0.28%	100,231
Mar 18, 2026	45.87	45.90	45.72	45.72	45.19	-0.48%	65,099
Mar 17, 2026	45.85	45.94	45.85	45.94	45.41	0.40%	64,115
Mar 16, 2026	45.77	45.85	45.75	45.76	45.23	0.34%	47,126
Mar 13, 2026	45.79	45.84	45.53	45.60	45.07	-0.16%	76,600
Mar 12, 2026	45.90	45.90	45.67	45.68	45.15	-0.68%	81,984
Mar 11, 2026	46.03	46.06	45.95	45.99	45.46	-0.20%	69,257
Mar 10, 2026	46.09	46.23	46.08	46.08	45.55	-0.04%	84,641
Mar 9, 2026	45.78	46.11	45.73	46.10	45.57	0.41%	90,132