BBH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	197.32	202.20	197.32	201.08	201.08	2.32%	5,105
Jun 25, 2026	198.17	199.32	196.51	196.51	196.51	0.79%	8,459
Jun 24, 2026	191.96	195.85	191.96	194.96	194.96	2.17%	9,209
Jun 23, 2026	189.19	192.53	189.19	190.83	190.83	0.77%	5,764
Jun 22, 2026	188.33	189.37	187.44	189.37	189.37	0.92%	5,860
Jun 18, 2026	190.04	190.04	185.77	187.65	187.64	-0.24%	8,623
Jun 17, 2026	188.94	190.33	188.10	188.10	188.10	0.07%	4,300
Jun 16, 2026	187.25	188.77	187.24	187.97	187.97	-0.08%	2,543
Jun 15, 2026	188.70	188.70	187.78	188.13	188.13	0.30%	3,537
Jun 12, 2026	188.16	188.16	187.20	187.56	187.56	-0.17%	2,829
Jun 11, 2026	184.57	188.68	184.57	187.88	187.88	2.62%	6,196
Jun 10, 2026	186.99	186.99	183.08	183.08	183.08	-2.35%	3,219
Jun 9, 2026	188.02	188.02	185.29	187.49	187.49	0.77%	3,885
Jun 8, 2026	188.01	188.01	185.74	186.05	186.05	-1.03%	3,477
Jun 5, 2026	189.87	190.02	188.00	188.00	188.00	-0.79%	2,822
Jun 4, 2026	188.64	190.51	188.36	189.49	189.49	2.00%	2,289
Jun 3, 2026	180.93	185.83	180.93	185.77	185.77	2.22%	1,830
Jun 2, 2026	185.07	185.07	181.26	181.73	181.73	-2.26%	5,413
Jun 1, 2026	187.05	187.05	185.58	185.94	185.94	-1.43%	5,261
May 29, 2026	188.04	188.64	188.04	188.64	188.64	0.19%	2,719
May 28, 2026	184.36	188.27	184.36	188.27	188.27	1.94%	2,464
May 27, 2026	184.44	185.46	184.44	184.68	184.68	0.38%	6,580
May 26, 2026	185.73	185.73	183.98	183.98	183.98	-0.42%	2,102
May 22, 2026	185.39	186.23	184.24	184.76	184.76	0.39%	1,867
May 21, 2026	182.06	184.41	182.06	184.03	184.03	0.64%	2,737
May 20, 2026	181.71	182.86	181.52	182.86	182.86	0.96%	4,664
May 19, 2026	179.97	181.86	179.25	181.12	181.12	0.68%	6,639
May 18, 2026	179.98	180.55	179.51	179.90	179.90	-1.03%	9,188
May 15, 2026	185.06	185.06	181.74	181.78	181.78	-2.27%	8,204
May 14, 2026	185.97	187.60	185.97	185.99	185.99	-0.75%	6,991
May 13, 2026	187.69	187.69	186.22	187.39	187.39	-0.54%	4,274
May 12, 2026	185.53	188.67	185.53	188.40	188.40	1.76%	6,310
May 11, 2026	185.32	187.62	184.59	185.15	185.15	0.30%	5,617
May 8, 2026	184.96	186.43	184.11	184.60	184.60	-0.46%	2,557
May 7, 2026	189.57	189.57	185.37	185.45	185.45	-1.95%	5,077
May 6, 2026	187.07	189.25	187.07	189.15	189.15	1.50%	4,393
May 5, 2026	184.10	186.35	184.10	186.35	186.35	0.40%	5,419
May 4, 2026	182.82	185.61	182.82	185.61	185.61	1.34%	4,398
May 1, 2026	182.85	183.77	182.82	183.15	183.15	-1.16%	3,444
Apr 30, 2026	184.31	186.22	183.31	185.30	185.30	1.73%	20,137
Apr 29, 2026	182.59	182.69	180.98	182.15	182.15	-0.92%	4,424
Apr 28, 2026	184.90	185.45	183.52	183.84	183.84	-0.17%	4,197
Apr 27, 2026	185.04	186.39	184.15	184.15	184.15	-0.82%	5,001
Apr 24, 2026	187.17	187.17	185.57	185.67	185.67	-1.21%	6,948
Apr 23, 2026	190.32	190.32	186.97	187.94	187.94	-1.49%	4,047
Apr 22, 2026	191.78	191.78	190.30	190.78	190.78	-0.05%	2,791
Apr 21, 2026	192.79	192.79	189.83	190.87	190.87	-0.91%	5,027
Apr 20, 2026	192.63	193.43	192.63	192.63	192.63	-0.59%	3,655
Apr 17, 2026	193.41	194.22	193.04	193.78	193.78	1.11%	3,204
Apr 16, 2026	194.36	194.36	191.28	191.66	191.66	-1.28%	9,803
Apr 15, 2026	194.65	194.76	193.23	194.15	194.15	0.16%	7,470
Apr 14, 2026	190.24	193.85	190.24	193.85	193.85	1.88%	4,470
Apr 13, 2026	188.29	190.65	188.29	190.27	190.27	2.01%	6,568
Apr 10, 2026	190.33	190.33	185.91	186.53	186.53	-1.61%	3,573
Apr 9, 2026	189.43	190.07	188.09	189.58	189.57	-0.25%	5,265
Apr 8, 2026	190.42	190.42	188.24	190.04	190.04	2.08%	6,443
Apr 7, 2026	185.33	186.25	184.16	186.17	186.17	-0.24%	5,666
Apr 6, 2026	187.76	187.76	186.55	186.62	186.62	-0.62%	1,341
Apr 2, 2026	187.23	188.60	187.23	187.79	187.79	-0.82%	3,193
Apr 1, 2026	188.57	189.80	188.57	189.33	189.33	0.70%	3,631
Mar 31, 2026	184.24	188.03	184.24	188.02	188.02	2.78%	2,910
Mar 30, 2026	183.07	183.37	181.47	182.94	182.94	1.60%	9,599
Mar 27, 2026	184.27	184.30	180.00	180.06	180.06	-2.58%	5,609
Mar 26, 2026	184.64	186.20	184.64	184.83	184.83	-0.29%	7,361
Mar 25, 2026	183.04	186.31	183.04	185.37	185.37	1.73%	4,423
Mar 24, 2026	181.03	182.78	180.48	182.22	182.22	-0.19%	8,613
Mar 23, 2026	182.09	184.32	182.09	182.56	182.56	0.60%	7,799
Mar 20, 2026	184.12	184.21	181.26	181.47	181.47	-1.52%	10,281
Mar 19, 2026	183.04	184.87	183.04	184.27	184.27	0.08%	5,681
Mar 18, 2026	184.69	185.05	183.96	184.13	184.13	-1.88%	6,539
Mar 17, 2026	187.93	188.96	187.66	187.66	187.65	0.07%	4,529
Mar 16, 2026	187.52	188.84	186.97	187.52	187.52	0.49%	5,498
Mar 13, 2026	189.12	189.12	186.49	186.60	186.60	-0.23%	3,063
Mar 12, 2026	189.77	189.77	187.02	187.02	187.02	-2.61%	5,032
Mar 11, 2026	192.11	193.55	191.89	192.04	192.04	-0.38%	4,970
Mar 10, 2026	193.16	194.24	192.55	192.76	192.76	-0.09%	4,625
Mar 9, 2026	189.26	192.94	188.22	192.94	192.94	2.13%	4,398
Mar 6, 2026	188.76	188.96	187.44	188.93	188.93	-0.78%	12,133
Mar 5, 2026	192.44	193.19	189.35	190.41	190.41	-2.37%	10,157
Mar 4, 2026	193.50	195.04	192.29	195.04	195.04	1.41%	4,414
Mar 3, 2026	194.52	194.52	190.75	192.33	192.33	-2.05%	11,710
Mar 2, 2026	196.69	197.02	195.14	196.36	196.36	-0.82%	4,654
Feb 27, 2026	194.50	198.04	194.50	197.98	197.98	1.77%	4,714
Feb 26, 2026	196.52	196.52	192.44	194.53	194.53	-1.04%	3,984
Feb 25, 2026	198.00	198.00	196.55	196.57	196.57	-0.36%	18,333
Feb 24, 2026	196.99	197.86	196.99	197.28	197.28	0.24%	2,178
Feb 23, 2026	196.19	198.08	196.19	196.80	196.80	-0.15%	4,206
Feb 20, 2026	196.42	197.54	196.42	197.11	197.11	-0.03%	11,424
Feb 19, 2026	196.43	197.16	194.66	197.16	197.16	0.03%	3,180
Feb 18, 2026	196.26	197.11	196.26	197.10	197.10	0.65%	2,509
Feb 17, 2026	195.45	196.38	195.07	195.83	195.83	0.36%	4,054
Feb 13, 2026	191.88	196.79	191.88	195.12	195.12	1.74%	7,669
Feb 12, 2026	193.53	193.53	190.79	191.78	191.78	-2.01%	15,586
Feb 11, 2026	194.10	195.79	193.64	195.72	195.72	0.73%	6,675
Feb 10, 2026	198.33	198.33	194.30	194.30	194.30	-1.91%	5,909
Feb 9, 2026	199.44	199.44	197.38	198.09	198.09	-0.64%	9,100
Feb 6, 2026	196.07	199.35	196.07	199.35	199.35	2.35%	6,686
Feb 5, 2026	198.09	199.06	194.35	194.77	194.77	-1.57%	3,561
Feb 4, 2026	196.08	198.53	196.08	197.88	197.88	1.48%	4,900
Feb 3, 2026	197.12	199.06	195.00	195.00	195.00	-1.08%	4,077