(BBH)
NASDAQ: BBH
· Real-Time Price · USD
166.02
-2.70 (-1.60%)
At close: Sep 10, 2025, 12:39 PM
BBH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 167.69 | 168.72 | 167.69 | 168.72 | 168.72 | 0.48% | 1,915 |
| Sep 8, 2025 | 168.37 | 168.37 | 166.95 | 167.92 | 167.92 | -0.27% | 5,976 |
| Sep 5, 2025 | 167.88 | 168.50 | 167.79 | 168.37 | 168.37 | 1.64% | 4,221 |
| Sep 4, 2025 | 166.07 | 166.07 | 165.06 | 165.65 | 165.65 | -0.05% | 1,810 |
| Sep 3, 2025 | 167.36 | 167.36 | 165.15 | 165.73 | 165.73 | -0.36% | 3,100 |
| Sep 2, 2025 | 165.75 | 166.37 | 164.91 | 166.33 | 166.33 | 0.70% | 4,900 |
| Aug 29, 2025 | 164.28 | 165.18 | 164.28 | 165.18 | 165.18 | 0.38% | 4,700 |
| Aug 28, 2025 | 164.02 | 164.55 | 164.02 | 164.55 | 164.55 | -0.51% | 1,736 |
| Aug 27, 2025 | 165.17 | 165.39 | 164.92 | 165.39 | 165.39 | -0.07% | 1,300 |
| Aug 26, 2025 | 164.99 | 165.51 | 164.79 | 165.51 | 165.51 | 0.71% | 1,702 |
| Aug 25, 2025 | 166.93 | 166.93 | 164.12 | 164.34 | 164.34 | -1.62% | 3,600 |
| Aug 22, 2025 | 167.15 | 168.47 | 167.04 | 167.04 | 167.04 | 0.19% | 4,501 |
| Aug 21, 2025 | 165.84 | 167.80 | 165.84 | 166.73 | 166.73 | -0.35% | 4,016 |
| Aug 20, 2025 | 167.88 | 167.88 | 166.75 | 167.32 | 167.32 | 0.46% | 4,000 |
| Aug 19, 2025 | 166.24 | 167.34 | 166.24 | 166.55 | 166.55 | 0.17% | 5,519 |
| Aug 18, 2025 | 167.17 | 167.90 | 166.09 | 166.26 | 166.26 | -0.35% | 8,100 |
| Aug 15, 2025 | 165.93 | 166.91 | 165.80 | 166.85 | 166.85 | 1.10% | 5,710 |
| Aug 14, 2025 | 163.41 | 165.10 | 163.41 | 165.04 | 165.04 | 0.15% | 3,500 |
| Aug 13, 2025 | 162.32 | 164.82 | 162.32 | 164.79 | 164.79 | 1.96% | 3,400 |
| Aug 12, 2025 | 159.26 | 161.67 | 159.26 | 161.62 | 161.62 | 1.63% | 14,800 |