BBH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	184.90	185.45	184.59	184.14	-	-	1,055
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	-2.02%	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	-1.07%	4,077
Feb 2, 2026	195.89	197.12	195.89	197.12	197.12	0.24%	6,338
Jan 30, 2026	197.04	197.04	195.86	196.65	196.65	-0.80%	5,558
Jan 29, 2026	198.41	199.20	197.64	198.23	198.23	-0.17%	8,366
Jan 28, 2026	199.26	199.32	198.34	198.56	198.56	-1.27%	5,983
Jan 27, 2026	200.10	202.91	200.10	201.11	201.11	0.54%	14,307
Jan 26, 2026	197.98	200.03	197.62	200.03	200.03	1.07%	12,677
Jan 23, 2026	198.73	198.78	197.15	197.91	197.91	-0.45%	5,713
Jan 22, 2026	197.98	200.40	197.98	198.80	198.80	0.81%	7,547
Jan 21, 2026	193.37	197.20	193.37	197.20	197.20	3.20%	5,346
Jan 20, 2026	188.78	191.22	186.47	191.10	191.10	0.11%	5,844
Jan 16, 2026	191.00	191.44	190.63	190.88	190.88	0.19%	3,705
Jan 15, 2026	192.19	192.19	190.52	190.53	190.52	-0.92%	6,039
Jan 14, 2026	191.33	192.29	191.23	192.29	192.29	0.20%	5,373
Jan 13, 2026	192.67	192.67	191.63	191.89	191.89	-0.02%	3,898
Jan 12, 2026	193.52	193.52	190.20	191.94	191.93	-0.70%	5,859
Jan 9, 2026	195.30	195.59	193.26	193.29	193.29	-0.25%	9,186
Jan 8, 2026	198.81	198.81	193.18	193.77	193.77	-2.92%	6,735
Jan 7, 2026	198.02	200.00	198.00	199.60	199.60	2.46%	16,277
Jan 6, 2026	189.78	194.81	189.78	194.81	194.81	2.74%	8,498
Jan 5, 2026	190.16	190.16	187.38	189.62	189.62	-0.32%	22,829
Jan 2, 2026	188.88	190.23	188.88	190.23	190.23	0.51%	14,917
Dec 31, 2025	190.01	190.01	189.27	189.27	189.26	-0.39%	3,306
Dec 30, 2025	191.58	191.58	189.74	190.01	190.01	-0.77%	12,778
Dec 29, 2025	191.94	192.32	191.06	191.48	191.48	-0.49%	3,686
Dec 26, 2025	193.00	193.00	191.95	192.42	192.42	-0.43%	2,675
Dec 24, 2025	192.06	193.27	192.06	193.26	193.26	0.40%	6,311
Dec 23, 2025	191.99	192.77	191.99	192.49	192.49	-0.04%	2,462
Dec 22, 2025	191.27	192.79	191.27	192.57	192.57	0.36%	3,641
Dec 19, 2025	189.00	192.53	189.00	191.87	190.92	2.19%	3,447
Dec 18, 2025	189.11	189.11	187.49	187.76	186.82	-1.12%	4,988
Dec 17, 2025	191.04	191.04	189.89	189.89	188.94	-0.04%	5,405
Dec 16, 2025	190.94	190.94	189.41	189.96	189.01	-0.60%	3,510
Dec 15, 2025	190.94	191.19	190.02	191.11	190.16	0.26%	5,232
Dec 12, 2025	192.35	192.35	190.18	190.61	189.66	-0.63%	4,612
Dec 11, 2025	190.43	192.09	190.43	191.81	190.85	0.64%	5,430
Dec 10, 2025	188.74	190.67	188.74	190.59	189.64	1.00%	4,364
Dec 9, 2025	190.82	191.22	188.68	188.71	187.77	-1.32%	6,140
Dec 8, 2025	195.14	195.14	191.08	191.22	190.27	-1.74%	8,112
Dec 5, 2025	195.57	195.57	193.97	194.61	193.64	-0.58%	8,789
Dec 4, 2025	195.02	196.64	195.02	195.74	194.76	-0.74%	7,048
Dec 3, 2025	196.84	197.28	196.07	197.20	196.21	1.47%	11,187