BBHM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	12.04	12.05	11.84	11.91	11.91	-1.24%	28,990
Apr 27, 2026	12.10	12.10	12.02	12.06	12.06	0.17%	141,126
Apr 24, 2026	12.02	12.08	12.00	12.04	12.04	0.08%	41,198
Apr 23, 2026	12.08	12.16	11.90	12.03	12.03	-0.47%	96,667
Apr 22, 2026	12.16	12.17	12.04	12.09	12.09	0.06%	149,469
Apr 21, 2026	12.16	12.26	12.08	12.08	12.08	-0.25%	258,405
Apr 20, 2026	12.06	12.14	12.04	12.11	12.11	0.78%	129,452
Apr 17, 2026	11.96	12.05	11.93	12.02	12.02	1.68%	77,827
Apr 16, 2026	11.82	11.89	11.76	11.82	11.82	0.48%	370,678
Apr 15, 2026	11.71	11.76	11.69	11.76	11.76	-0.08%	88,146
Apr 14, 2026	11.73	11.82	11.72	11.77	11.77	0.86%	72,302
Apr 13, 2026	11.51	11.72	11.49	11.67	11.67	0.78%	91,040
Apr 10, 2026	11.60	11.61	11.55	11.58	11.58	-0.09%	45,226
Apr 9, 2026	11.57	11.65	11.50	11.59	11.59	-0.43%	321,587
Apr 8, 2026	11.55	11.68	11.55	11.64	11.64	3.74%	684,569
Apr 7, 2026	11.19	11.25	11.13	11.22	11.22	1.26%	35,896
Apr 6, 2026	11.19	11.22	10.80	11.08	11.08	-0.81%	112,824
Apr 2, 2026	10.91	11.19	10.91	11.17	11.17	0.72%	222,232
Apr 1, 2026	11.09	11.18	11.05	11.09	11.09	0.73%	342,810
Mar 31, 2026	10.83	11.08	10.81	11.01	11.01	2.90%	32,888
Mar 30, 2026	10.82	10.82	10.66	10.70	10.70	-0.28%	143,496
Mar 27, 2026	10.83	10.83	10.69	10.73	10.73	-1.92%	106,723
Mar 26, 2026	11.08	11.16	10.91	10.94	10.94	-1.62%	105,233
Mar 25, 2026	11.23	11.23	11.05	11.12	11.12	0.27%	161,361
Mar 24, 2026	10.93	11.13	10.90	11.09	11.09	0.27%	160,036
Mar 23, 2026	11.07	11.21	11.05	11.06	11.06	1.94%	273,384
Mar 20, 2026	10.96	10.96	10.80	10.85	10.85	-1.36%	72,899
Mar 19, 2026	10.95	11.04	10.89	11.00	11.00	-0.27%	125,989
Mar 18, 2026	11.16	11.18	11.03	11.03	11.03	-1.43%	72,431
Mar 17, 2026	11.20	11.25	11.16	11.19	11.19	0.81%	115,093
Mar 16, 2026	11.09	11.12	11.04	11.10	11.10	1.09%	96,592
Mar 13, 2026	11.11	11.15	10.94	10.98	10.98	-0.36%	143,158
Mar 12, 2026	11.10	11.14	11.01	11.02	11.02	-1.69%	166,750
Mar 11, 2026	11.26	11.26	11.13	11.21	11.21	-	151,165
Mar 10, 2026	11.34	11.35	11.19	11.21	11.21	-1.23%	172,897
Mar 9, 2026	11.11	11.35	11.01	11.35	11.35	0.44%	80,763
Mar 6, 2026	11.37	11.37	11.23	11.30	11.30	-1.99%	40,856
Mar 5, 2026	11.62	11.65	11.45	11.53	11.53	-1.37%	14,392
Mar 4, 2026	11.64	11.70	11.60	11.69	11.69	0.21%	58,757
Mar 3, 2026	11.57	11.75	11.46	11.67	11.66	-1.39%	233,576
Mar 2, 2026	11.65	11.88	11.65	11.83	11.83	0.25%	74,707
Feb 27, 2026	11.65	11.80	11.65	11.80	11.80	-0.34%	157,250
Feb 26, 2026	11.81	11.84	11.69	11.84	11.84	-0.08%	126,012
Feb 25, 2026	11.81	11.86	11.75	11.85	11.85	0.34%	83,663
Feb 24, 2026	11.64	11.84	11.64	11.81	11.81	1.81%	112,366
Feb 23, 2026	11.68	11.68	11.48	11.60	11.60	-1.11%	74,879
Feb 20, 2026	11.68	11.84	11.68	11.73	11.73	0.26%	65,797
Feb 19, 2026	11.74	11.82	11.66	11.70	11.70	0.09%	560,733
Feb 18, 2026	11.58	11.73	11.58	11.69	11.69	1.39%	99,799
Feb 17, 2026	11.60	11.61	11.46	11.53	11.53	-0.52%	139,213
Feb 13, 2026	11.51	11.67	11.50	11.59	11.59	1.58%	28,411
Feb 12, 2026	11.75	11.80	11.36	11.41	11.41	-3.06%	58,750
Feb 11, 2026	11.88	11.88	11.70	11.77	11.77	-0.76%	13,128
Feb 10, 2026	11.82	11.95	11.82	11.86	11.86	0.42%	40,057
Feb 9, 2026	11.80	11.83	11.80	11.81	11.81	0.51%	89,434
Feb 6, 2026	11.49	11.77	11.49	11.75	11.75	3.62%	111,626
Feb 5, 2026	11.45	11.48	11.33	11.34	11.34	-1.13%	47,683
Feb 4, 2026	11.44	11.53	11.36	11.47	11.47	1.06%	80,152
Feb 3, 2026	11.48	11.50	11.26	11.35	11.35	-1.30%	101,294
Feb 2, 2026	11.43	11.51	11.43	11.50	11.50	1.05%	140,885
Jan 30, 2026	11.49	11.49	11.32	11.38	11.38	-1.39%	128,819
Jan 29, 2026	11.64	11.64	11.46	11.54	11.54	-0.35%	140,252
Jan 28, 2026	11.60	11.66	11.55	11.58	11.58	-0.60%	268,830
Jan 27, 2026	11.74	11.74	11.62	11.65	11.65	-0.51%	161,422
Jan 26, 2026	11.70	11.71	11.66	11.71	11.71	0.34%	56,678
Jan 23, 2026	11.67	11.71	11.60	11.67	11.67	-0.47%	31,424
Jan 22, 2026	11.87	11.88	11.70	11.73	11.72	0.47%	53,880
Jan 21, 2026	11.56	11.75	11.55	11.67	11.67	2.01%	193,343
Jan 20, 2026	11.58	11.63	11.44	11.44	11.44	-2.14%	169,035
Jan 16, 2026	11.78	11.78	11.69	11.69	11.69	-0.68%	76,754
Jan 15, 2026	11.77	11.85	11.73	11.77	11.77	1.20%	69,759
Jan 14, 2026	11.66	11.72	11.61	11.63	11.63	-0.34%	126,047
Jan 13, 2026	11.70	11.70	11.62	11.67	11.67	-	79,326
Jan 12, 2026	11.67	11.69	11.66	11.67	11.67	-0.31%	338,179
Jan 9, 2026	11.66	11.71	11.58	11.71	11.71	1.00%	66,237
Jan 8, 2026	11.49	11.60	11.49	11.59	11.59	0.35%	26,588
Jan 7, 2026	11.67	11.68	11.55	11.55	11.55	-1.45%	110,311
Jan 6, 2026	11.59	11.74	11.58	11.72	11.72	1.11%	88,887
Jan 5, 2026	11.49	11.64	11.49	11.59	11.59	1.86%	49,642
Jan 2, 2026	11.38	11.40	11.33	11.38	11.38	0.98%	68,454
Dec 31, 2025	11.39	11.41	11.27	11.27	11.27	-1.19%	86,100
Dec 30, 2025	11.37	11.44	11.37	11.41	11.40	-0.44%	114,471
Dec 29, 2025	11.49	11.50	11.41	11.46	11.46	-0.28%	56,035
Dec 26, 2025	11.46	11.49	11.44	11.49	11.49	0.10%	36,589
Dec 24, 2025	11.43	11.50	11.40	11.48	11.47	0.37%	66,548
Dec 23, 2025	11.41	11.43	11.37	11.43	11.43	0.28%	81,913
Dec 22, 2025	11.38	11.44	11.38	11.40	11.40	0.81%	91,609
Dec 19, 2025	11.27	11.33	11.26	11.31	11.31	0.51%	103,568
Dec 18, 2025	11.30	11.37	11.24	11.25	11.25	0.29%	104,046
Dec 17, 2025	11.30	11.34	11.22	11.22	11.22	-0.63%	175,224
Dec 16, 2025	11.39	11.39	11.28	11.29	11.29	-0.66%	104,918
Dec 15, 2025	11.47	11.47	11.34	11.37	11.37	-0.84%	100,079
Dec 12, 2025	11.64	11.64	11.46	11.46	11.46	-1.16%	25,722
Dec 11, 2025	11.55	11.61	11.55	11.60	11.60	1.46%	12,230
Dec 10, 2025	11.33	11.43	11.30	11.43	11.43	1.39%	58,949
Dec 9, 2025	11.32	11.36	11.27	11.27	11.27	-0.25%	31,134
Dec 8, 2025	11.42	11.43	11.29	11.30	11.30	-1.16%	29,529
Dec 5, 2025	11.50	11.50	11.43	11.43	11.43	-0.30%	33,546
Dec 4, 2025	11.47	11.49	11.37	11.47	11.47	-0.36%	97,759
Dec 3, 2025	11.46	11.55	11.44	11.51	11.51	0.92%	215,544