(BBH)
NASDAQ: BBH
· Real-Time Price · USD
166.97
1.93 (1.17%)
At close: Aug 15, 2025, 3:59 PM
171.36
2.63%
After-hours: Aug 15, 2025, 07:41 PM EDT
BBH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 165.93 | 166.91 | 165.80 | 166.85 | 166.85 | 1.10% | 5,689 |
| 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 |
| Aug 11, 2025 | 159.24 | 160.25 | 158.78 | 159.03 | 159.03 | -0.19% | 3,107 |
| Aug 8, 2025 | 159.55 | 159.98 | 159.04 | 159.34 | 159.34 | 1.17% | 4,600 |
| Aug 7, 2025 | 157.80 | 158.07 | 156.45 | 157.49 | 157.49 | -0.15% | 7,026 |
| Aug 6, 2025 | 158.37 | 158.37 | 157.00 | 157.73 | 157.73 | -2.17% | 4,759 |
| Aug 5, 2025 | 162.50 | 162.50 | 161.18 | 161.23 | 161.23 | -2.39% | 11,000 |
| Aug 4, 2025 | 163.77 | 165.21 | 163.25 | 165.18 | 165.18 | 1.61% | 4,812 |
| Aug 1, 2025 | 161.34 | 162.66 | 160.06 | 162.56 | 162.56 | 0.32% | 5,112 |
| Jul 31, 2025 | 164.14 | 166.01 | 161.70 | 162.04 | 162.04 | -1.06% | 5,600 |
| Jul 30, 2025 | 164.84 | 165.02 | 162.91 | 163.77 | 163.77 | -0.23% | 4,000 |
| Jul 29, 2025 | 163.46 | 164.14 | 163.32 | 164.14 | 164.14 | 0.55% | 5,333 |
| Jul 28, 2025 | 164.59 | 164.73 | 163.24 | 163.24 | 163.24 | -1.05% | 5,915 |
| Jul 25, 2025 | 164.80 | 165.35 | 163.97 | 164.98 | 164.98 | -0.08% | 7,500 |
| Jul 24, 2025 | 164.17 | 165.71 | 164.17 | 165.12 | 165.12 | 1.07% | 12,400 |
| Jul 23, 2025 | 162.62 | 163.46 | 161.69 | 163.38 | 163.38 | 1.74% | 20,523 |
| Jul 22, 2025 | 155.45 | 160.69 | 155.45 | 160.59 | 160.59 | 3.75% | 13,200 |
| Jul 21, 2025 | 155.40 | 156.23 | 154.75 | 154.79 | 154.79 | -0.42% | 15,628 |