Madison Dividend Income Fund Class Y (BHBFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.60
-0.27 (-1.00%)
At close: May 3, 2023
BHBFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 3, 2023 | 21.53 | 21.53 | 21.53 | 26.60 | 21.53 | -1.00% |
| May 2, 2023 | 21.75 | 21.75 | 21.75 | 26.87 | 21.75 | -1.54% |
| May 1, 2023 | 22.09 | 22.09 | 22.09 | 27.29 | 22.09 | -0.11% |
| Apr 28, 2023 | 22.11 | 22.11 | 22.11 | 27.32 | 22.11 | 0.92% |
| Apr 27, 2023 | 21.91 | 21.91 | 21.91 | 27.07 | 21.91 | 1.58% |
| Apr 26, 2023 | 21.57 | 21.57 | 21.57 | 26.65 | 21.57 | -1.33% |
| Apr 25, 2023 | 21.86 | 21.86 | 21.86 | 27.01 | 21.86 | -1.60% |
| Apr 24, 2023 | 22.22 | 22.22 | 22.22 | 27.45 | 22.22 | 0.37% |
| Apr 21, 2023 | 22.14 | 22.14 | 22.14 | 27.35 | 22.14 | - |
| Apr 20, 2023 | 22.14 | 22.14 | 22.14 | 27.35 | 22.14 | -0.65% |
| Apr 19, 2023 | 22.28 | 22.28 | 22.28 | 27.53 | 22.28 | 0.29% |
| Apr 18, 2023 | 22.22 | 22.22 | 22.22 | 27.45 | 22.22 | -0.07% |
| Apr 17, 2023 | 22.24 | 22.24 | 22.24 | 27.47 | 22.23 | 0.51% |
| Apr 14, 2023 | 22.12 | 22.12 | 22.12 | 27.33 | 22.12 | - |
| Apr 13, 2023 | 22.12 | 22.12 | 22.12 | 27.33 | 22.12 | 0.55% |
| Apr 12, 2023 | 22.00 | 22.00 | 22.00 | 27.18 | 22.00 | -0.26% |
| Apr 11, 2023 | 22.06 | 22.06 | 22.06 | 27.25 | 22.06 | 0.48% |
| Apr 10, 2023 | 21.95 | 21.95 | 21.95 | 27.12 | 21.95 | 0.41% |
| Apr 6, 2023 | 21.86 | 21.86 | 21.86 | 27.01 | 21.86 | -0.04% |
| Apr 5, 2023 | 21.87 | 21.87 | 21.87 | 27.02 | 21.87 | -0.07% |
| Apr 4, 2023 | 21.89 | 21.89 | 21.89 | 27.04 | 21.89 | -0.92% |
| Apr 3, 2023 | 22.09 | 22.09 | 22.09 | 27.29 | 22.09 | 0.37% |
| Mar 31, 2023 | 22.01 | 22.01 | 22.01 | 27.19 | 22.01 | 0.93% |
| Mar 30, 2023 | 21.70 | 21.70 | 21.70 | 26.94 | 21.70 | 0.45% |
| Mar 29, 2023 | 21.60 | 21.60 | 21.60 | 26.82 | 21.60 | 1.13% |
| Mar 28, 2023 | 21.36 | 21.36 | 21.36 | 26.52 | 21.36 | 0.42% |
| Mar 27, 2023 | 21.27 | 21.27 | 21.27 | 26.41 | 21.27 | 0.46% |
| Mar 24, 2023 | 21.17 | 21.17 | 21.17 | 26.29 | 21.17 | 0.61% |
| Mar 23, 2023 | 21.05 | 21.05 | 21.05 | 26.13 | 21.04 | -0.38% |
| Mar 22, 2023 | 21.13 | 21.13 | 21.13 | 26.23 | 21.13 | -1.98% |
| Mar 21, 2023 | 21.55 | 21.55 | 21.55 | 26.76 | 21.55 | 1.10% |
| Mar 20, 2023 | 21.32 | 21.32 | 21.32 | 26.47 | 21.32 | 1.46% |
| Mar 17, 2023 | 21.01 | 21.01 | 21.01 | 26.09 | 21.01 | -1.55% |
| Mar 16, 2023 | 21.34 | 21.34 | 21.34 | 26.50 | 21.34 | 1.11% |
| Mar 15, 2023 | 21.11 | 21.11 | 21.11 | 26.21 | 21.11 | -1.47% |
| Mar 14, 2023 | 21.42 | 21.42 | 21.42 | 26.60 | 21.42 | 1.06% |
| Mar 13, 2023 | 21.20 | 21.20 | 21.20 | 26.32 | 21.20 | -0.38% |
| Mar 10, 2023 | 21.28 | 21.28 | 21.28 | 26.42 | 21.28 | -1.16% |
| Mar 9, 2023 | 21.53 | 21.53 | 21.53 | 26.73 | 21.53 | -2.23% |
| Mar 8, 2023 | 22.02 | 22.02 | 22.02 | 27.34 | 22.02 | -0.04% |
| Mar 7, 2023 | 22.03 | 22.03 | 22.03 | 27.35 | 22.03 | -1.72% |
| Mar 6, 2023 | 22.41 | 22.41 | 22.41 | 27.83 | 22.41 | -0.11% |
| Mar 3, 2023 | 22.44 | 22.44 | 22.44 | 27.86 | 22.44 | 1.13% |
| Mar 2, 2023 | 22.19 | 22.19 | 22.19 | 27.55 | 22.19 | 0.80% |
| Mar 1, 2023 | 22.01 | 22.01 | 22.01 | 27.33 | 22.01 | -0.18% |
| Feb 28, 2023 | 22.05 | 22.05 | 22.05 | 27.38 | 22.05 | -0.33% |
| Feb 27, 2023 | 22.12 | 22.12 | 22.12 | 27.47 | 22.12 | 0.26% |
| Feb 24, 2023 | 22.07 | 22.07 | 22.07 | 27.40 | 22.07 | -0.76% |
| Feb 23, 2023 | 22.24 | 22.24 | 22.24 | 27.61 | 22.24 | 0.22% |
| Feb 22, 2023 | 22.19 | 22.19 | 22.19 | 27.55 | 22.19 | -0.40% |