(BBH)
162.67
0.21 (0.13%)
At close: Mar 04, 2025, 3:58 PM
162.54
-0.08%
After-hours: Mar 04, 2025, 03:59 PM EST
BBH Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 164.14 | 164.51 | 162.07 | 162.46 | -2.12 | -1.29% | 4,864 |
| Feb 28, 2025 | 162.53 | 164.58 | 162.53 | 164.58 | 1.72 | 1.06% | 3,931 |
| Feb 27, 2025 | 163.86 | 165.68 | 162.86 | 162.86 | -1.88 | -1.14% | 3,649 |
| Feb 26, 2025 | 165.77 | 166.04 | 164.22 | 164.74 | -1.03 | -0.62% | 7,100 |
| Feb 25, 2025 | 166.55 | 166.66 | 165.40 | 165.77 | -0.39 | -0.23% | 7,300 |
| Feb 24, 2025 | 165.38 | 166.69 | 165.38 | 166.16 | 0.71 | 0.43% | 6,700 |
| Feb 21, 2025 | 165.61 | 166.31 | 164.87 | 165.45 | 0.82 | 0.50% | 19,838 |
| Feb 20, 2025 | 163.57 | 164.86 | 163.57 | 164.63 | 1.08 | 0.66% | 5,500 |
| Feb 19, 2025 | 161.60 | 163.55 | 161.60 | 163.55 | 2.18 | 1.35% | 4,943 |
| Feb 18, 2025 | 161.16 | 162.31 | 160.98 | 161.37 | 0.81 | 0.50% | 10,709 |
| Feb 14, 2025 | 161.58 | 162.35 | 160.42 | 160.56 | -1.19 | -0.74% | 9,900 |
| Feb 13, 2025 | 160.42 | 161.94 | 159.87 | 161.75 | 1.21 | 0.75% | 5,200 |
| Feb 12, 2025 | 158.55 | 160.54 | 158.55 | 160.54 | 1.49 | 0.94% | 8,900 |
| Feb 11, 2025 | 160.00 | 160.00 | 159.01 | 159.05 | -2.56 | -1.58% | 19,202 |
| Feb 10, 2025 | 161.52 | 161.95 | 161.08 | 161.61 | -1.40 | -0.86% | 6,400 |
| Feb 7, 2025 | 166.07 | 166.07 | 163.01 | 163.01 | -4.44 | -2.65% | 7,932 |
| Feb 6, 2025 | 170.61 | 170.61 | 167.10 | 167.45 | -2.13 | -1.26% | 4,111 |
| Feb 5, 2025 | 166.00 | 170.02 | 166.00 | 169.58 | 4.42 | 2.68% | 5,729 |
| Feb 4, 2025 | 164.84 | 166.32 | 164.73 | 165.16 | -0.24 | -0.15% | 4,310 |
| Feb 3, 2025 | 163.76 | 165.99 | 163.76 | 165.40 | 0.15 | 0.09% | 11,088 |
| Jan 31, 2025 | 165.36 | 167.52 | 165.25 | 165.25 | 0.08 | 0.05% | 9,100 |
| Jan 30, 2025 | 164.76 | 165.68 | 164.15 | 165.17 | 1.42 | 0.87% | 6,300 |
| Jan 29, 2025 | 164.30 | 164.46 | 163.17 | 163.75 | -0.87 | -0.53% | 4,400 |
| Jan 28, 2025 | 164.63 | 165.24 | 163.91 | 164.62 | 0.05 | 0.03% | 8,217 |
| Jan 27, 2025 | 162.39 | 165.51 | 162.39 | 164.57 | 1.40 | 0.86% | 13,615 |
| Jan 24, 2025 | 163.67 | 164.27 | 162.79 | 163.17 | -0.64 | -0.39% | 8,700 |
| Jan 23, 2025 | 161.71 | 164.00 | 160.30 | 163.81 | 1.97 | 1.22% | 10,600 |
| Jan 22, 2025 | 162.00 | 162.85 | 161.81 | 161.84 | -0.16 | -0.10% | 4,527 |
| Jan 21, 2025 | 159.34 | 162.00 | 159.34 | 162.00 | 3.82 | 2.41% | 55,519 |
| Jan 17, 2025 | 159.50 | 159.50 | 158.07 | 158.18 | -0.27 | -0.17% | 5,034 |
| Jan 16, 2025 | 158.93 | 158.93 | 158.15 | 158.45 | -1.02 | -0.64% | 10,600 |
| Jan 15, 2025 | 159.57 | 160.38 | 159.23 | 159.47 | 1.65 | 1.05% | 11,349 |
| Jan 14, 2025 | 160.49 | 160.50 | 157.24 | 157.82 | -2.88 | -1.79% | 15,127 |
| Jan 13, 2025 | 157.75 | 160.86 | 157.68 | 160.70 | 1.58 | 0.99% | 15,300 |
| Jan 10, 2025 | 159.47 | 159.67 | 158.44 | 159.12 | -1.51 | -0.94% | 9,300 |
| Jan 8, 2025 | 160.10 | 160.63 | 159.92 | 160.63 | -0.12 | -0.07% | 2,538 |
| Jan 7, 2025 | 159.03 | 162.04 | 159.03 | 160.75 | 1.94 | 1.22% | 7,200 |
| Jan 6, 2025 | 158.09 | 159.56 | 158.09 | 158.81 | 0.29 | 0.18% | 8,800 |
| Jan 3, 2025 | 157.81 | 159.09 | 157.81 | 158.52 | 1.48 | 0.94% | 4,700 |
| Jan 2, 2025 | 157.34 | 158.48 | 156.80 | 157.04 | 0.07 | 0.04% | 25,020 |
| Dec 31, 2024 | 157.27 | 157.60 | 156.15 | 156.97 | 0.65 | 0.42% | 14,900 |
| Dec 30, 2024 | 156.82 | 157.08 | 155.41 | 156.32 | -1.92 | -1.21% | 25,329 |
| Dec 27, 2024 | 158.35 | 159.32 | 157.64 | 158.24 | -0.95 | -0.60% | 9,326 |
| Dec 26, 2024 | 157.58 | 159.23 | 157.58 | 159.19 | 0.23 | 0.14% | 10,800 |
| Dec 24, 2024 | 158.42 | 158.96 | 157.13 | 158.96 | 0.65 | 0.41% | 11,428 |
| Dec 23, 2024 | 157.03 | 158.31 | 156.41 | 158.31 | -0.25 | -0.16% | 30,100 |
| Dec 20, 2024 | 157.08 | 159.62 | 157.08 | 158.56 | 2.01 | 1.28% | 29,034 |
| Dec 19, 2024 | 156.90 | 157.11 | 154.37 | 156.55 | -1.82 | -1.15% | 19,200 |
| Dec 18, 2024 | 164.11 | 164.11 | 158.37 | 158.37 | -5.80 | -3.53% | 11,200 |
| Dec 17, 2024 | 162.72 | 165.11 | 162.72 | 164.17 | 0.70 | 0.43% | 14,600 |