BPH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	53.03	53.03	51.93	51.93	51.93	-3.35%	1,574
Dec 17, 2025	53.92	53.92	53.73	53.73	53.73	2.32%	250
Dec 16, 2025	52.51	52.51	52.51	52.51	52.51	-5.97%	-
Dec 15, 2025	55.89	55.89	55.36	55.85	54.91	-0.08%	241
Dec 12, 2025	55.96	55.96	55.89	55.89	54.95	-0.48%	110
Dec 11, 2025	56.34	56.40	56.16	56.16	55.22	-1.11%	711
Dec 10, 2025	56.51	56.79	56.51	56.79	55.84	0.32%	110
Dec 9, 2025	56.68	56.68	56.61	56.61	55.66	-0.42%	103
Dec 8, 2025	57.10	57.15	56.85	56.85	55.90	-0.12%	451
Dec 5, 2025	60.74	60.74	56.92	56.92	55.97	-3.50%	334
Dec 4, 2025	58.90	58.99	58.90	58.99	58.00	0.02%	103
Dec 3, 2025	58.97	58.97	58.97	58.97	57.98	1.23%	-
Dec 2, 2025	58.37	58.37	58.25	58.26	57.28	-0.20%	202
Dec 1, 2025	58.37	58.37	58.37	58.37	57.39	0.87%	293
Nov 28, 2025	57.89	57.89	57.87	57.87	56.90	0.63%	273
Nov 26, 2025	57.72	57.72	57.50	57.51	56.54	-	247
Nov 25, 2025	57.51	57.51	57.51	57.51	56.54	-0.86%	13
Nov 24, 2025	57.75	58.01	57.75	58.01	57.03	-0.17%	250
Nov 21, 2025	58.17	58.17	58.10	58.10	57.13	0.51%	215
Nov 20, 2025	58.62	58.62	57.81	57.81	56.84	-0.81%	202
Nov 19, 2025	58.07	58.28	58.07	58.28	57.30	-1.29%	238
Nov 18, 2025	58.09	59.05	58.05	59.05	58.05	0.54%	479
Nov 17, 2025	58.63	59.09	58.63	58.73	57.74	0.29%	448
Nov 14, 2025	58.55	58.56	58.49	58.56	57.57	1.36%	388
Nov 13, 2025	58.13	58.13	57.77	57.77	56.80	-1.25%	252
Nov 12, 2025	58.62	58.62	58.45	58.50	57.52	-1.14%	200
Nov 11, 2025	59.33	59.33	59.17	59.17	58.18	0.79%	410
Nov 10, 2025	58.10	58.71	57.87	58.71	57.72	1.19%	340
Nov 7, 2025	57.82	58.02	57.64	58.02	57.05	1.76%	1,100
Nov 6, 2025	57.25	57.28	57.02	57.02	56.06	-0.18%	402
Nov 5, 2025	57.10	57.62	57.10	57.12	56.16	1.13%	218
Nov 4, 2025	56.90	56.90	56.48	56.48	55.53	1.56%	737
Nov 3, 2025	55.86	55.86	55.61	55.61	54.68	-0.48%	351
Oct 31, 2025	55.63	55.88	55.63	55.88	54.95	0.92%	210
Oct 30, 2025	56.13	56.13	55.37	55.37	54.44	-0.80%	250
Oct 29, 2025	55.33	56.09	55.33	55.82	54.88	2.63%	505
Oct 28, 2025	54.39	54.39	54.39	54.39	53.47	-0.45%	4
Oct 27, 2025	54.70	54.70	54.63	54.63	53.72	0.35%	200
Oct 24, 2025	54.93	54.93	54.44	54.44	53.53	-1.01%	204
Oct 23, 2025	55.00	55.00	54.90	54.99	54.07	1.97%	210
Oct 22, 2025	53.15	53.93	53.13	53.93	53.02	3.43%	213
Oct 21, 2025	52.14	52.14	52.14	52.14	51.26	0.08%	-
Oct 20, 2025	52.10	52.10	52.10	52.10	51.22	0.65%	8
Oct 17, 2025	51.76	51.76	51.76	51.76	50.90	0.91%	231
Oct 16, 2025	52.11	52.16	51.30	51.30	50.43	-1.89%	206
Oct 15, 2025	52.59	52.60	52.28	52.28	51.41	-0.01%	2,711
Oct 14, 2025	52.03	52.55	51.65	52.29	51.41	-1.93%	663
Oct 13, 2025	53.31	53.32	53.31	53.32	52.42	1.15%	217
Oct 10, 2025	53.83	53.83	52.71	52.71	51.83	-2.57%	101
Oct 9, 2025	54.83	54.83	54.10	54.10	53.19	0.05%	267