BPH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	60.77	60.77	60.77	60.97	-	-0.52%	182
Mar 3, 2026	61.55	61.98	61.29	61.29	61.29	-1.13%	1,753
Mar 2, 2026	61.99	61.99	61.07	61.99	61.99	2.12%	672
Feb 27, 2026	60.38	60.70	60.38	60.70	60.70	2.21%	118
Feb 26, 2026	59.80	59.92	59.39	59.39	59.39	0.08%	403
Feb 25, 2026	59.40	59.49	59.34	59.34	59.34	-0.81%	499
Feb 24, 2026	59.55	59.83	59.40	59.83	59.83	-0.31%	301
Feb 23, 2026	60.27	60.27	59.85	60.01	60.01	0.54%	400
Feb 20, 2026	59.45	59.71	59.10	59.69	59.69	-1.04%	1,344
Feb 19, 2026	60.74	60.74	60.26	60.32	60.32	1.39%	936
Feb 18, 2026	58.76	59.68	58.76	59.49	59.49	3.17%	1,248
Feb 17, 2026	57.80	57.80	57.66	57.66	57.66	0.28%	15,163
Feb 13, 2026	56.91	57.50	56.91	57.50	57.50	1.07%	146
Feb 12, 2026	57.53	57.53	56.89	56.89	56.89	-3.41%	245
Feb 11, 2026	58.31	59.48	58.31	58.90	58.90	4.44%	885
Feb 10, 2026	56.69	56.80	55.92	56.39	56.39	-5.53%	385
Feb 9, 2026	59.49	59.69	59.47	59.69	59.69	-0.01%	1,501
Feb 6, 2026	59.88	59.88	59.70	59.70	59.70	1.71%	258
Feb 5, 2026	58.41	58.69	58.41	58.69	58.69	-1.98%	100
Feb 4, 2026	59.38	59.88	59.38	59.88	59.88	1.34%	222
Feb 3, 2026	58.18	59.09	58.18	59.09	59.09	2.78%	309
Feb 2, 2026	57.39	57.60	57.39	57.49	57.49	-0.47%	402
Jan 30, 2026	57.70	57.76	57.65	57.76	57.76	0.73%	237
Jan 29, 2026	57.35	57.35	57.35	57.35	57.34	0.77%	2
Jan 28, 2026	57.12	57.12	56.80	56.91	56.91	0.60%	340
Jan 27, 2026	56.36	56.67	56.36	56.57	56.57	1.15%	400
Jan 26, 2026	55.63	55.92	55.50	55.92	55.92	0.28%	1,392
Jan 23, 2026	55.95	55.95	55.77	55.77	55.77	2.11%	127
Jan 22, 2026	54.64	54.64	54.62	54.62	54.62	-1.72%	115
Jan 21, 2026	55.37	55.81	55.16	55.57	55.57	1.79%	2,901
Jan 20, 2026	55.02	55.68	54.34	54.59	54.59	-0.98%	3,535
Jan 16, 2026	55.16	55.16	55.13	55.13	55.13	0.71%	101
Jan 15, 2026	54.70	54.77	54.70	54.75	54.75	-1.37%	347
Jan 14, 2026	55.15	55.80	55.04	55.51	55.51	1.19%	1,129
Jan 13, 2026	54.65	54.99	54.32	54.86	54.86	3.88%	1,256
Jan 12, 2026	53.47	53.52	52.53	52.81	52.81	-1.04%	1,483
Jan 9, 2026	53.42	53.51	53.36	53.36	53.36	0.51%	482
Jan 8, 2026	52.18	53.09	52.18	53.09	53.09	1.54%	312
Jan 7, 2026	52.23	52.32	52.23	52.28	52.28	-1.55%	282
Jan 6, 2026	54.40	54.40	53.10	53.11	53.11	-4.49%	562
Jan 5, 2026	54.25	55.60	54.25	55.60	55.60	0.34%	556
Jan 2, 2026	54.48	55.42	54.47	55.42	55.42	3.06%	864
Dec 31, 2025	53.80	53.80	53.77	53.77	53.77	-0.26%	232
Dec 30, 2025	53.84	53.91	53.84	53.91	53.91	1.41%	540
Dec 29, 2025	53.35	53.35	53.16	53.16	53.16	0.69%	853
Dec 26, 2025	53.67	53.67	52.80	52.80	52.80	-0.39%	298
Dec 24, 2025	53.06	53.06	53.01	53.01	53.01	-0.70%	207
Dec 23, 2025	53.46	53.46	53.37	53.38	53.38	0.92%	605
Dec 22, 2025	52.90	52.90	52.90	52.90	52.90	-0.08%	23
Dec 19, 2025	52.89	53.01	52.89	52.94	52.94	1.94%	1,570
Dec 18, 2025	53.03	53.03	51.93	51.93	51.93	-3.35%	1,574
Dec 17, 2025	53.92	53.92	53.73	53.73	53.73	2.32%	250
Dec 16, 2025	52.51	52.51	52.51	52.51	52.51	-5.97%	-
Dec 15, 2025	55.89	55.89	55.36	55.85	54.91	-0.08%	241
Dec 12, 2025	55.96	55.96	55.89	55.89	54.95	-0.48%	110
Dec 11, 2025	56.34	56.40	56.16	56.16	55.22	-1.11%	711
Dec 10, 2025	56.51	56.79	56.51	56.79	55.84	0.32%	110
Dec 9, 2025	56.68	56.68	56.61	56.61	55.66	-0.42%	103
Dec 8, 2025	57.10	57.15	56.85	56.85	55.90	-0.12%	451
Dec 5, 2025	60.74	60.74	56.92	56.92	55.97	-3.50%	334
Dec 4, 2025	58.90	58.99	58.90	58.99	58.00	0.02%	103
Dec 3, 2025	58.97	58.97	58.97	58.97	57.98	1.23%	-
Dec 2, 2025	58.37	58.37	58.25	58.26	57.28	-0.20%	202
Dec 1, 2025	58.37	58.37	58.37	58.37	57.39	0.87%	293
Nov 28, 2025	57.89	57.89	57.87	57.87	56.90	0.63%	273
Nov 26, 2025	57.72	57.72	57.50	57.51	56.54	-	247
Nov 25, 2025	57.51	57.51	57.51	57.51	56.54	-0.86%	13
Nov 24, 2025	57.75	58.01	57.75	58.01	57.03	-0.17%	250
Nov 21, 2025	58.17	58.17	58.10	58.10	57.13	0.51%	215
Nov 20, 2025	58.62	58.62	57.81	57.81	56.84	-0.81%	202
Nov 19, 2025	58.07	58.28	58.07	58.28	57.30	-1.29%	238
Nov 18, 2025	58.09	59.05	58.05	59.05	58.05	0.54%	479
Nov 17, 2025	58.63	59.09	58.63	58.73	57.74	0.29%	448
Nov 14, 2025	58.55	58.56	58.49	58.56	57.57	1.36%	388
Nov 13, 2025	58.13	58.13	57.77	57.77	56.80	-1.25%	252
Nov 12, 2025	58.62	58.62	58.45	58.50	57.52	-1.14%	200
Nov 11, 2025	59.33	59.33	59.17	59.17	58.18	0.79%	410
Nov 10, 2025	58.10	58.71	57.87	58.71	57.72	1.19%	340
Nov 7, 2025	57.82	58.02	57.64	58.02	57.05	1.76%	1,100
Nov 6, 2025	57.25	57.28	57.02	57.02	56.06	-0.18%	402
Nov 5, 2025	57.10	57.62	57.10	57.12	56.16	1.13%	218
Nov 4, 2025	56.90	56.90	56.48	56.48	55.53	1.56%	737
Nov 3, 2025	55.86	55.86	55.61	55.61	54.68	-0.48%	351
Oct 31, 2025	55.63	55.88	55.63	55.88	54.95	0.92%	210
Oct 30, 2025	56.13	56.13	55.37	55.37	54.44	-0.80%	250
Oct 29, 2025	55.33	56.09	55.33	55.82	54.88	2.63%	505
Oct 28, 2025	54.39	54.39	54.39	54.39	53.47	-0.45%	4
Oct 27, 2025	54.70	54.70	54.63	54.63	53.72	0.35%	200
Oct 24, 2025	54.93	54.93	54.44	54.44	53.53	-1.01%	204
Oct 23, 2025	55.00	55.00	54.90	54.99	54.07	1.97%	210
Oct 22, 2025	53.15	53.93	53.13	53.93	53.02	3.43%	213
Oct 21, 2025	52.14	52.14	52.14	52.14	51.26	0.08%	-
Oct 20, 2025	52.10	52.10	52.10	52.10	51.22	0.65%	8
Oct 17, 2025	51.76	51.76	51.76	51.76	50.90	0.91%	231
Oct 16, 2025	52.11	52.16	51.30	51.30	50.43	-1.89%	206
Oct 15, 2025	52.59	52.60	52.28	52.28	51.41	-0.01%	2,711
Oct 14, 2025	52.03	52.55	51.65	52.29	51.41	-1.93%	663
Oct 13, 2025	53.31	53.32	53.31	53.32	52.42	1.15%	217
Oct 10, 2025	53.83	53.83	52.71	52.71	51.83	-2.57%	101
Oct 9, 2025	54.83	54.83	54.10	54.10	53.19	0.05%	267