BBH Intermediate Municipal Bond Fund Class N (BBINX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.15
+0.01 (0.10%)
May 7, 2025, 4:00 PM EDT
BBINX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 9, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
| May 8, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
| May 7, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.10% |
| May 6, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.10% |
| May 5, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -0.10% |
| May 2, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -0.10% |
| May 1, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.10% |
| Apr 30, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.20% |
| Apr 29, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.09 | 0.10% |
| Apr 28, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.08 | 0.10% |
| Apr 25, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.07 | 0.20% |
| Apr 24, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.05 | 0.30% |
| Apr 23, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.02 | 0.20% |
| Apr 22, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.00 | -0.10% |
| Apr 21, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.01 | -0.50% |
| Apr 17, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.06 | 0.10% |
| Apr 16, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.05 | 0.20% |
| Apr 15, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.03 | 0.10% |
| Apr 14, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.02 | 0.40% |
| Apr 11, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 9.98 | -0.79% |
| Apr 10, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.06 | 1.41% |
| Apr 9, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.92 | -1.09% |
| Apr 8, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.03 | -0.98% |
| Apr 7, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.13 | -1.36% |
| Apr 4, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.27 | 0.29% |
| Apr 3, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.24 | 0.39% |
| Apr 2, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.20 | - |
| Apr 1, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.20 | 0.29% |
| Mar 31, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.17 | 0.20% |
| Mar 28, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.12 | 0.20% |
| Mar 27, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.10 | -0.20% |
| Mar 26, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.12 | -0.39% |
| Mar 25, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.16 | -0.10% |
| Mar 24, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.17 | -0.20% |
| Mar 21, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.19 | - |
| Mar 20, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.19 | 0.10% |
| Mar 19, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.18 | - |
| Mar 18, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.18 | - |
| Mar 17, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.18 | - |
| Mar 14, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.18 | -0.10% |
| Mar 13, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.19 | -0.10% |
| Mar 12, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.20 | -0.39% |
| Mar 11, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.24 | -0.10% |
| Mar 10, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.25 | 0.19% |
| Mar 7, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.23 | - |
| Mar 6, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.23 | -0.29% |
| Mar 5, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.26 | -0.10% |
| Mar 4, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.27 | - |
| Mar 3, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.27 | -0.10% |
| Feb 28, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.28 | 0.10% |