BPH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	59.35	59.35	59.03	59.03	59.03	-1.83%	356
Jun 25, 2026	59.46	60.24	59.46	60.13	60.13	-0.07%	412
Jun 24, 2026	60.90	60.90	60.17	60.17	60.17	-3.60%	578
Jun 23, 2026	62.19	62.47	62.19	62.42	62.42	-0.55%	618
Jun 22, 2026	62.76	62.76	62.76	62.76	62.76	1.34%	112
Jun 18, 2026	61.73	61.93	61.70	61.93	61.93	-1.91%	246
Jun 17, 2026	63.87	63.87	63.14	63.14	63.14	-1.56%	1,250
Jun 16, 2026	64.54	64.54	63.95	64.14	64.14	-1.08%	735
Jun 15, 2026	65.25	65.25	65.18	65.18	64.84	-2.46%	145
Jun 12, 2026	67.08	67.21	66.82	66.82	66.48	0.11%	674
Jun 11, 2026	68.60	68.60	66.75	66.75	66.41	-1.17%	531
Jun 10, 2026	67.63	67.63	67.31	67.54	67.19	1.01%	226
Jun 9, 2026	66.50	66.86	66.50	66.86	66.52	-2.72%	235
Jun 8, 2026	68.76	68.76	68.73	68.73	68.38	1.67%	242
Jun 5, 2026	68.55	68.65	67.60	67.60	67.26	-1.59%	603
Jun 4, 2026	67.86	68.70	67.86	68.69	68.34	0.38%	539
Jun 3, 2026	68.72	68.72	68.43	68.43	68.08	1.20%	221
Jun 2, 2026	67.62	67.62	67.62	67.62	67.27	0.93%	153
Jun 1, 2026	67.85	67.85	66.99	66.99	66.65	2.74%	415
May 29, 2026	64.98	65.71	64.98	65.20	64.87	0.34%	3,285
May 28, 2026	65.40	65.40	64.43	64.98	64.65	-0.24%	3,277
May 27, 2026	64.64	65.14	64.64	65.14	64.81	-2.12%	399
May 26, 2026	66.41	66.55	65.78	66.55	66.21	-3.80%	3,891
May 22, 2026	69.62	69.62	69.18	69.18	68.83	-1.25%	283
May 21, 2026	71.50	71.50	70.05	70.05	69.70	-0.65%	1,065
May 20, 2026	72.08	72.08	70.37	70.51	70.15	-2.30%	2,831
May 19, 2026	71.32	72.18	71.14	72.18	71.81	1.64%	4,125
May 18, 2026	71.06	71.06	71.01	71.01	70.65	1.73%	107
May 15, 2026	69.28	69.80	69.07	69.80	69.45	2.23%	807
May 14, 2026	68.07	68.28	68.00	68.28	67.93	0.88%	213
May 13, 2026	67.57	67.73	67.50	67.69	67.34	-0.62%	503
May 12, 2026	68.02	68.23	68.00	68.11	67.76	1.07%	792
May 11, 2026	67.12	67.39	67.07	67.39	67.05	2.28%	1,851
May 8, 2026	66.50	66.50	65.89	65.89	65.55	-1.69%	1,070
May 7, 2026	67.07	67.15	66.22	67.02	66.68	-1.62%	1,512
May 6, 2026	68.13	68.13	68.12	68.12	67.78	-4.39%	819
May 5, 2026	70.65	71.61	70.49	71.25	70.89	-0.85%	765
May 4, 2026	70.64	71.92	70.49	71.86	71.49	1.25%	1,159
May 1, 2026	70.85	71.09	70.83	70.97	70.61	-1.79%	921
Apr 30, 2026	71.67	72.43	71.67	72.27	71.90	0.42%	410
Apr 29, 2026	71.62	71.97	71.49	71.97	71.60	1.19%	4,037
Apr 28, 2026	71.32	71.56	71.02	71.13	70.76	0.76%	4,245
Apr 27, 2026	71.94	71.94	70.59	70.59	70.23	-0.44%	3,680
Apr 24, 2026	71.10	71.10	70.75	70.90	70.54	-0.72%	3,715
Apr 23, 2026	71.13	71.57	70.94	71.42	71.05	0.14%	2,452
Apr 22, 2026	71.65	71.65	71.22	71.32	70.95	0.70%	263
Apr 21, 2026	69.74	70.82	69.74	70.82	70.46	2.41%	127
Apr 20, 2026	69.34	69.34	69.15	69.15	68.80	0.82%	331
Apr 17, 2026	67.78	68.59	67.78	68.59	68.24	-6.23%	4,587
Apr 16, 2026	71.15	73.14	71.15	73.14	72.77	3.75%	378
Apr 15, 2026	70.33	70.57	70.33	70.50	70.14	-0.17%	2,155
Apr 14, 2026	70.45	70.62	70.35	70.62	70.26	-1.00%	215
Apr 13, 2026	72.10	72.10	71.34	71.34	70.97	-0.44%	695
Apr 10, 2026	71.05	71.65	71.05	71.65	71.29	1.22%	505
Apr 9, 2026	72.79	72.79	70.79	70.79	70.43	-0.40%	1,654
Apr 8, 2026	69.43	71.07	69.43	71.07	70.71	-3.65%	880
Apr 7, 2026	73.83	73.83	73.57	73.77	73.39	-0.82%	759
Apr 6, 2026	74.79	74.79	74.38	74.38	74.00	0.57%	208
Apr 2, 2026	73.76	73.96	73.41	73.96	73.58	2.49%	1,001
Apr 1, 2026	73.51	73.51	71.64	72.16	71.79	-1.67%	306
Mar 31, 2026	74.40	74.81	72.57	73.39	73.01	-1.40%	1,736
Mar 30, 2026	74.35	74.75	74.35	74.43	74.05	1.95%	556
Mar 27, 2026	72.30	73.00	72.30	73.00	72.63	1.21%	262
Mar 26, 2026	71.35	72.13	71.20	72.13	71.76	2.08%	257
Mar 25, 2026	70.37	70.66	70.31	70.66	70.30	1.68%	277
Mar 24, 2026	68.91	69.49	68.91	69.49	69.14	2.84%	705
Mar 23, 2026	67.34	67.70	66.88	67.57	67.23	-3.37%	850
Mar 20, 2026	70.08	70.08	69.93	69.93	69.57	-1.67%	623
Mar 19, 2026	71.70	72.25	71.12	71.12	70.76	1.69%	562
Mar 18, 2026	69.67	69.94	69.67	69.94	69.58	2.30%	205
Mar 17, 2026	68.67	68.67	68.37	68.37	68.02	1.81%	418
Mar 16, 2026	67.13	67.55	67.13	67.15	66.81	-0.07%	1,025
Mar 13, 2026	66.93	67.62	66.88	67.62	66.85	2.02%	365
Mar 12, 2026	65.60	66.28	65.60	66.28	65.53	1.96%	455
Mar 11, 2026	63.55	65.01	63.55	65.01	64.27	3.89%	145
Mar 10, 2026	63.06	63.32	62.57	62.57	61.87	-1.61%	784
Mar 9, 2026	63.80	64.38	63.09	63.60	62.88	0.13%	2,389
Mar 6, 2026	62.12	63.52	61.99	63.52	62.80	2.53%	1,410
Mar 5, 2026	62.17	62.17	61.73	61.95	61.25	1.22%	432
Mar 4, 2026	60.77	61.20	60.77	61.20	60.51	-0.14%	183
Mar 3, 2026	61.55	61.98	61.29	61.29	60.59	-1.13%	1,753
Mar 2, 2026	61.99	61.99	61.07	61.99	61.29	2.12%	672
Feb 27, 2026	60.38	60.70	60.38	60.70	60.02	2.21%	118
Feb 26, 2026	59.80	59.92	59.39	59.39	58.72	0.08%	403
Feb 25, 2026	59.40	59.49	59.34	59.34	58.67	-0.81%	499
Feb 24, 2026	59.55	59.83	59.40	59.83	59.15	-0.31%	301
Feb 23, 2026	60.27	60.27	59.85	60.01	59.33	0.54%	400
Feb 20, 2026	59.45	59.71	59.10	59.69	59.02	-1.04%	1,344
Feb 19, 2026	60.74	60.74	60.26	60.32	59.63	1.39%	936
Feb 18, 2026	58.76	59.68	58.76	59.49	58.82	3.17%	1,248
Feb 17, 2026	57.80	57.80	57.66	57.66	57.01	0.28%	15,163
Feb 13, 2026	56.91	57.50	56.91	57.50	56.85	1.07%	146
Feb 12, 2026	57.53	57.53	56.89	56.89	56.24	-3.41%	245
Feb 11, 2026	58.31	59.48	58.31	58.90	58.23	4.44%	885
Feb 10, 2026	56.69	56.80	55.92	56.39	55.75	-5.53%	385
Feb 9, 2026	59.49	59.69	59.47	59.69	59.02	-0.01%	1,502
Feb 6, 2026	59.88	59.88	59.70	59.70	59.02	1.71%	258
Feb 5, 2026	58.41	58.69	58.41	58.69	58.03	-1.98%	100
Feb 4, 2026	59.38	59.88	59.38	59.88	59.20	1.34%	222
Feb 3, 2026	58.18	59.09	58.18	59.09	58.42	2.78%	309