BPH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	71.32	71.56	71.02	71.13	71.13	0.76%	4,245
Apr 27, 2026	71.94	71.94	70.59	70.59	70.59	-0.44%	3,680
Apr 24, 2026	71.10	71.10	70.75	70.90	70.90	-0.72%	3,715
Apr 23, 2026	71.13	71.57	70.94	71.42	71.42	0.14%	2,452
Apr 22, 2026	71.65	71.65	71.22	71.32	71.32	0.70%	263
Apr 21, 2026	69.74	70.82	69.74	70.82	70.82	2.41%	127
Apr 20, 2026	69.34	69.34	69.15	69.15	69.15	0.82%	331
Apr 17, 2026	67.78	68.59	67.78	68.59	68.59	-6.23%	4,587
Apr 16, 2026	71.15	73.14	71.15	73.14	73.14	3.75%	378
Apr 15, 2026	70.33	70.57	70.33	70.50	70.50	-0.17%	2,151
Apr 14, 2026	70.45	70.62	70.35	70.62	70.62	-1.00%	215
Apr 13, 2026	72.10	72.10	71.34	71.34	71.34	-0.44%	695
Apr 10, 2026	71.05	71.65	71.05	71.65	71.65	1.22%	505
Apr 9, 2026	72.79	72.79	70.79	70.79	70.79	-0.40%	1,654
Apr 8, 2026	69.43	71.07	69.43	71.07	71.07	-3.65%	880
Apr 7, 2026	73.83	73.83	73.57	73.77	73.77	-0.82%	757
Apr 6, 2026	74.79	74.79	74.38	74.38	74.38	0.57%	208
Apr 2, 2026	73.76	73.96	73.41	73.96	73.96	2.49%	1,001
Apr 1, 2026	73.51	73.51	71.64	72.16	72.16	-1.67%	306
Mar 31, 2026	74.40	74.81	72.57	73.39	73.39	-1.40%	1,736
Mar 30, 2026	74.35	74.75	74.35	74.43	74.43	1.95%	552
Mar 27, 2026	72.30	73.00	72.30	73.00	73.00	1.21%	262
Mar 26, 2026	71.35	72.13	71.20	72.13	72.13	2.08%	257
Mar 25, 2026	70.37	70.66	70.31	70.66	70.66	1.68%	277
Mar 24, 2026	68.91	69.49	68.91	69.49	69.49	2.84%	705
Mar 23, 2026	67.34	67.70	66.88	67.57	67.57	-3.37%	850
Mar 20, 2026	70.08	70.08	69.93	69.93	69.93	-1.67%	623
Mar 19, 2026	71.70	72.25	71.12	71.12	71.12	1.69%	562
Mar 18, 2026	69.67	69.94	69.67	69.94	69.94	2.30%	205
Mar 17, 2026	68.67	68.67	68.37	68.37	68.36	1.81%	418
Mar 16, 2026	67.13	67.55	67.13	67.15	67.15	-0.69%	1,025
Mar 13, 2026	66.93	67.62	66.88	67.62	67.20	2.02%	365
Mar 12, 2026	65.60	66.28	65.60	66.28	65.87	1.96%	455
Mar 11, 2026	63.55	65.01	63.55	65.01	64.60	3.89%	145
Mar 10, 2026	63.06	63.32	62.57	62.57	62.18	-1.61%	784
Mar 9, 2026	63.80	64.38	63.09	63.60	63.20	0.13%	2,389
Mar 6, 2026	62.12	63.52	61.99	63.52	63.12	2.53%	1,410
Mar 5, 2026	62.17	62.17	61.73	61.95	61.56	1.22%	432
Mar 4, 2026	60.77	61.20	60.77	61.20	60.82	-0.14%	183
Mar 3, 2026	61.55	61.98	61.29	61.29	60.91	-1.13%	1,753
Mar 2, 2026	61.99	61.99	61.07	61.99	61.60	2.12%	672
Feb 27, 2026	60.38	60.70	60.38	60.70	60.32	2.21%	118
Feb 26, 2026	59.80	59.92	59.39	59.39	59.02	0.08%	403
Feb 25, 2026	59.40	59.49	59.34	59.34	58.97	-0.81%	499
Feb 24, 2026	59.55	59.83	59.40	59.83	59.45	-0.31%	301
Feb 23, 2026	60.27	60.27	59.85	60.01	59.64	0.54%	400
Feb 20, 2026	59.45	59.71	59.10	59.69	59.32	-1.04%	1,344
Feb 19, 2026	60.74	60.74	60.26	60.32	59.94	1.39%	936
Feb 18, 2026	58.76	59.68	58.76	59.49	59.12	3.17%	1,248
Feb 17, 2026	57.80	57.80	57.66	57.66	57.30	0.28%	15,163
Feb 13, 2026	56.91	57.50	56.91	57.50	57.14	1.07%	146
Feb 12, 2026	57.53	57.53	56.89	56.89	56.53	-3.41%	245
Feb 11, 2026	58.31	59.48	58.31	58.90	58.53	4.44%	885
Feb 10, 2026	56.69	56.80	55.92	56.39	56.04	-5.53%	385
Feb 9, 2026	59.49	59.69	59.47	59.69	59.32	-0.01%	1,502
Feb 6, 2026	59.88	59.88	59.70	59.70	59.33	1.71%	258
Feb 5, 2026	58.41	58.69	58.41	58.69	58.33	-1.98%	100
Feb 4, 2026	59.38	59.88	59.38	59.88	59.50	1.34%	222
Feb 3, 2026	58.18	59.09	58.18	59.09	58.72	2.78%	309
Feb 2, 2026	57.39	57.60	57.39	57.49	57.13	-0.47%	402
Jan 30, 2026	57.70	57.76	57.65	57.76	57.40	0.73%	237
Jan 29, 2026	57.35	57.35	57.35	57.35	56.99	0.77%	2
Jan 28, 2026	57.12	57.12	56.80	56.91	56.55	0.60%	340
Jan 27, 2026	56.36	56.67	56.36	56.57	56.22	1.15%	400
Jan 26, 2026	55.63	55.92	55.50	55.92	55.57	0.28%	1,392
Jan 23, 2026	55.95	55.95	55.77	55.77	55.42	2.11%	127
Jan 22, 2026	54.64	54.64	54.62	54.62	54.28	-1.72%	115
Jan 21, 2026	55.37	55.81	55.16	55.57	55.23	1.79%	2,901
Jan 20, 2026	55.02	55.68	54.34	54.59	54.25	-0.98%	3,535
Jan 16, 2026	55.16	55.16	55.13	55.13	54.79	0.71%	101
Jan 15, 2026	54.70	54.77	54.70	54.75	54.40	-1.37%	347
Jan 14, 2026	55.15	55.80	55.04	55.51	55.16	1.19%	1,129
Jan 13, 2026	54.65	54.99	54.32	54.86	54.51	3.88%	1,256
Jan 12, 2026	53.47	53.52	52.53	52.81	52.48	-1.04%	1,483
Jan 9, 2026	53.42	53.51	53.36	53.36	53.03	0.51%	482
Jan 8, 2026	52.18	53.09	52.18	53.09	52.76	1.54%	312
Jan 7, 2026	52.23	52.32	52.23	52.28	51.96	-1.55%	282
Jan 6, 2026	54.40	54.40	53.10	53.11	52.78	-4.49%	562
Jan 5, 2026	54.25	55.60	54.25	55.60	55.26	0.34%	556
Jan 2, 2026	54.48	55.42	54.47	55.42	55.07	3.06%	864
Dec 31, 2025	53.80	53.80	53.77	53.77	53.44	-0.26%	232
Dec 30, 2025	53.84	53.91	53.84	53.91	53.57	1.41%	540
Dec 29, 2025	53.35	53.35	53.16	53.16	52.83	0.69%	853
Dec 26, 2025	53.67	53.67	52.80	52.80	52.47	-0.39%	298
Dec 24, 2025	53.06	53.06	53.01	53.01	52.67	-0.70%	207
Dec 23, 2025	53.46	53.46	53.37	53.38	53.05	0.92%	605
Dec 22, 2025	52.90	52.90	52.90	52.90	52.57	-0.08%	23
Dec 19, 2025	52.89	53.01	52.89	52.94	52.61	1.94%	1,570
Dec 18, 2025	53.03	53.03	51.93	51.93	51.61	-3.35%	1,574
Dec 17, 2025	53.92	53.92	53.73	53.73	53.40	2.32%	250
Dec 16, 2025	52.51	52.51	52.51	52.51	52.19	-5.97%	-
Dec 15, 2025	55.89	55.89	55.36	55.85	54.57	-0.08%	241
Dec 12, 2025	55.96	55.96	55.89	55.89	54.61	-0.48%	110
Dec 11, 2025	56.34	56.40	56.16	56.16	54.87	-1.11%	711
Dec 10, 2025	56.51	56.79	56.51	56.79	55.49	0.32%	110
Dec 9, 2025	56.68	56.68	56.61	56.61	55.32	-0.42%	103
Dec 8, 2025	57.10	57.15	56.85	56.85	55.55	-0.12%	451
Dec 5, 2025	60.74	60.74	56.92	56.92	55.62	-3.50%	334
Dec 4, 2025	58.90	58.99	58.90	58.99	57.63	0.02%	103
Dec 3, 2025	58.97	58.97	58.97	58.97	57.62	1.23%	-