Madison Dividend Income Fund Class Y (BHBFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
26.18
+0.17 (0.65%)
Jan 22, 2025, 8:05 AM EST
BHBFX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Jan 21, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 0.65% |
Jan 17, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 0.50% |
Jan 16, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 0.70% |
Jan 15, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 1.10% |
Jan 14, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 0.83% |
Jan 13, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 0.92% |
Jan 10, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | -1.42% |
Jan 8, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 0.28% |
Jan 7, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | -0.04% |
Jan 6, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | -0.59% |
Jan 3, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 0.75% |
Jan 2, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | -0.20% |
Dec 31, 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 0.28% |
Dec 30, 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -1.02% |
Dec 27, 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | -0.51% |
Dec 26, 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | -10.98% |
Dec 24, 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 25.59 | 0.88% |
Dec 23, 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 25.37 | 0.21% |
Dec 20, 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 25.32 | 1.17% |
Dec 19, 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 25.02 | -0.53% |
Dec 18, 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 25.16 | -2.55% |
Dec 17, 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 25.82 | -0.55% |
Dec 16, 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 25.96 | -0.68% |
Dec 13, 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 26.14 | -0.20% |
Dec 12, 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 26.19 | -0.24% |
Dec 11, 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 26.25 | -0.51% |
Dec 10, 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 26.38 | -0.34% |
Dec 9, 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 26.47 | -0.47% |
Dec 6, 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 26.60 | -0.27% |
Dec 5, 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 26.67 | -0.07% |
Dec 4, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 26.69 | -0.53% |
Dec 3, 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 26.83 | -0.49% |
Dec 2, 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 26.96 | -0.49% |
Nov 29, 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 27.10 | 0.23% |
Nov 27, 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 27.03 | 0.03% |
Nov 26, 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 27.03 | 0.03% |
Nov 25, 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 27.02 | 0.50% |
Nov 22, 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 26.88 | 0.77% |
Nov 21, 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 26.68 | 0.94% |
Nov 20, 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 26.43 | 0.03% |
Nov 19, 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 26.42 | -0.80% |
Nov 18, 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 26.63 | 0.57% |
Nov 15, 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 26.48 | -0.23% |
Nov 14, 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 26.54 | -0.47% |
Nov 13, 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 26.67 | 0.23% |
Nov 12, 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 26.61 | -0.53% |
Nov 11, 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 26.75 | 0.07% |
Nov 8, 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 26.73 | 0.77% |
Nov 7, 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 26.53 | -0.47% |
Nov 6, 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 26.65 | 2.25% |
Nov 5, 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 26.06 | 0.72% |
Nov 4, 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 25.88 | -0.21% |
Nov 1, 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 25.93 | 0.10% |
Oct 31, 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 25.90 | -0.14% |
Oct 30, 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 25.94 | -0.07% |
Oct 29, 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 25.96 | -0.61% |
Oct 28, 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 26.12 | 0.48% |
Oct 25, 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 25.99 | -0.95% |
Oct 24, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 26.24 | -0.34% |
Oct 23, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 26.33 | 0.17% |
Oct 22, 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 26.29 | -0.07% |
Oct 21, 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 26.30 | -1.07% |
Oct 18, 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 26.59 | 0.37% |
Oct 17, 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 26.49 | -0.20% |
Oct 16, 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 26.54 | 0.88% |
Oct 15, 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 26.31 | -0.30% |
Oct 14, 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 26.39 | 0.75% |
Oct 11, 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 26.20 | 1.38% |
Oct 10, 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 25.84 | -0.31% |
Oct 9, 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 25.92 | 0.80% |
Oct 8, 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 25.72 | 0.21% |
Oct 7, 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 25.66 | -0.41% |
Oct 4, 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 25.77 | 0.31% |
Oct 3, 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 25.69 | -0.41% |
Oct 2, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 25.80 | 0.14% |
Oct 1, 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 25.76 | 0.10% |
Sep 30, 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 25.74 | - |
Sep 27, 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 25.62 | 0.42% |
Sep 26, 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 25.51 | 0.21% |
Sep 25, 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 25.46 | -0.79% |
Sep 24, 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 25.66 | 0.28% |
Sep 23, 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 25.59 | 0.59% |
Sep 20, 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 25.44 | -0.28% |
Sep 19, 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 25.51 | 0.73% |
Sep 18, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 25.32 | -0.38% |
Sep 17, 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 25.42 | 0.17% |
Sep 16, 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 25.38 | 0.56% |
Sep 13, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 25.24 | 0.56% |
Sep 12, 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 25.09 | 0.14% |
Sep 11, 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 25.06 | -0.28% |
Sep 10, 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 25.13 | - |
Sep 9, 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 25.13 | 1.25% |
Sep 6, 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 24.82 | -0.74% |
Sep 5, 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 25.01 | -0.70% |
Sep 4, 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 25.18 | 0.07% |
Sep 3, 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 25.16 | -1.11% |
Aug 30, 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 25.45 | 0.74% |
Aug 29, 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 25.26 | 0.28% |
Aug 28, 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 25.19 | -0.21% |
Aug 27, 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 25.24 | - |