BPH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	67.07	67.15	66.22	67.02	67.02	-1.62%	1,512
May 6, 2026	68.13	68.13	68.12	68.12	68.12	-4.39%	819
May 5, 2026	70.65	71.61	70.49	71.25	71.25	-0.85%	765
May 4, 2026	70.64	71.92	70.49	71.86	71.86	1.25%	1,159
May 1, 2026	70.85	71.09	70.83	70.97	70.97	-1.79%	921
Apr 30, 2026	71.67	72.43	71.67	72.27	72.27	0.42%	410
Apr 29, 2026	71.62	71.97	71.49	71.97	71.97	1.19%	4,037
Apr 28, 2026	71.32	71.56	71.02	71.13	71.13	0.76%	4,245
Apr 27, 2026	71.94	71.94	70.59	70.59	70.59	-0.44%	3,680
Apr 24, 2026	71.10	71.10	70.75	70.90	70.90	-0.72%	3,715
Apr 23, 2026	71.13	71.57	70.94	71.42	71.42	0.14%	2,452
Apr 22, 2026	71.65	71.65	71.22	71.32	71.32	0.70%	263
Apr 21, 2026	69.74	70.82	69.74	70.82	70.82	2.41%	127
Apr 20, 2026	69.34	69.34	69.15	69.15	69.15	0.82%	331
Apr 17, 2026	67.78	68.59	67.78	68.59	68.59	-6.23%	4,587
Apr 16, 2026	71.15	73.14	71.15	73.14	73.14	3.75%	378
Apr 15, 2026	70.33	70.57	70.33	70.50	70.50	-0.17%	2,151
Apr 14, 2026	70.45	70.62	70.35	70.62	70.62	-1.00%	215
Apr 13, 2026	72.10	72.10	71.34	71.34	71.34	-0.44%	695
Apr 10, 2026	71.05	71.65	71.05	71.65	71.65	1.22%	505
Apr 9, 2026	72.79	72.79	70.79	70.79	70.79	-0.40%	1,654
Apr 8, 2026	69.43	71.07	69.43	71.07	71.07	-3.65%	880
Apr 7, 2026	73.83	73.83	73.57	73.77	73.77	-0.82%	757
Apr 6, 2026	74.79	74.79	74.38	74.38	74.38	0.57%	208
Apr 2, 2026	73.76	73.96	73.41	73.96	73.96	2.49%	1,001
Apr 1, 2026	73.51	73.51	71.64	72.16	72.16	-1.67%	306
Mar 31, 2026	74.40	74.81	72.57	73.39	73.39	-1.40%	1,736
Mar 30, 2026	74.35	74.75	74.35	74.43	74.43	1.95%	552
Mar 27, 2026	72.30	73.00	72.30	73.00	73.00	1.21%	262
Mar 26, 2026	71.35	72.13	71.20	72.13	72.13	2.08%	257
Mar 25, 2026	70.37	70.66	70.31	70.66	70.66	1.68%	277
Mar 24, 2026	68.91	69.49	68.91	69.49	69.49	2.84%	705
Mar 23, 2026	67.34	67.70	66.88	67.57	67.57	-3.37%	850
Mar 20, 2026	70.08	70.08	69.93	69.93	69.93	-1.67%	623
Mar 19, 2026	71.70	72.25	71.12	71.12	71.12	1.69%	562
Mar 18, 2026	69.67	69.94	69.67	69.94	69.94	2.30%	205
Mar 17, 2026	68.67	68.67	68.37	68.37	68.36	1.81%	418
Mar 16, 2026	67.13	67.55	67.13	67.15	67.15	-0.69%	1,025
Mar 13, 2026	66.93	67.62	66.88	67.62	67.20	2.02%	365
Mar 12, 2026	65.60	66.28	65.60	66.28	65.87	1.96%	455
Mar 11, 2026	63.55	65.01	63.55	65.01	64.60	3.89%	145
Mar 10, 2026	63.06	63.32	62.57	62.57	62.18	-1.61%	784
Mar 9, 2026	63.80	64.38	63.09	63.60	63.20	0.13%	2,389
Mar 6, 2026	62.12	63.52	61.99	63.52	63.12	2.53%	1,410
Mar 5, 2026	62.17	62.17	61.73	61.95	61.56	1.22%	432
Mar 4, 2026	60.77	61.20	60.77	61.20	60.82	-0.14%	183
Mar 3, 2026	61.55	61.98	61.29	61.29	60.91	-1.13%	1,753
Mar 2, 2026	61.99	61.99	61.07	61.99	61.60	2.12%	672
Feb 27, 2026	60.38	60.70	60.38	60.70	60.32	2.21%	118
Feb 26, 2026	59.80	59.92	59.39	59.39	59.02	0.08%	403