(BBHY)

AI Score

Unlock

44.92

0.14 (0.31%)

At close: Apr 15, 2025, 3:59 PM

44.84

-0.18%

After-hours: Apr 15, 2025, 08:00 PM EDT

Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 15, 2025	44.83	44.83	44.98	45.00	44.83	44.83	44.89	44.89	0.25%	32,624
Apr 14, 2025	44.95	44.95	44.95	44.95	44.65	44.65	44.78	44.78	0.54%	66,100
Apr 11, 2025	44.27	44.27	44.71	44.71	44.04	44.04	44.54	44.54	0.41%	80,500
Apr 10, 2025	44.59	44.59	44.64	44.64	44.11	44.11	44.36	44.36	-1.66%	344,700
Apr 9, 2025	43.61	43.61	45.14	45.14	43.49	43.49	45.11	45.11	2.83%	115,000
Apr 8, 2025	44.66	44.66	44.66	44.66	43.65	43.65	43.87	43.87	-0.07%	171,900
Apr 7, 2025	43.83	43.83	44.79	44.79	43.61	43.61	43.90	43.90	-1.15%	4,722,403
Apr 4, 2025	44.90	44.90	44.90	44.90	44.32	44.32	44.41	44.41	-1.94%	429,406
Apr 3, 2025	45.45	45.45	45.52	45.52	45.21	45.21	45.29	45.29	-1.24%	84,500
Apr 2, 2025	45.68	45.68	45.86	45.86	45.68	45.68	45.86	45.86	0.20%	277,508
Apr 1, 2025	45.66	45.66	45.78	45.78	45.62	45.62	45.77	45.77	-0.61%	227,018
Mar 31, 2025	45.86	45.48	46.07	45.69	45.84	45.46	46.05	45.67	0.09%	2,166,700
Mar 28, 2025	46.12	45.74	46.12	45.74	45.92	45.54	46.01	45.63	-0.15%	55,908
Mar 27, 2025	46.15	45.77	46.20	45.82	46.08	45.70	46.08	45.70	-0.22%	97,700
Mar 26, 2025	46.35	45.96	46.36	45.97	46.11	45.72	46.18	45.79	-0.39%	55,100
Mar 25, 2025	46.41	46.03	46.46	46.08	46.35	45.97	46.36	45.98	-0.06%	25,834
Mar 24, 2025	46.35	45.96	46.40	46.01	46.33	45.94	46.39	46.00	0.32%	77,021
Mar 21, 2025	46.25	45.87	46.27	45.89	46.18	45.80	46.24	45.86	-0.06%	195,100
Mar 20, 2025	46.31	45.93	46.39	46.01	46.25	45.87	46.27	45.89	-0.13%	66,400
Mar 19, 2025	46.11	45.73	46.40	46.02	46.11	45.73	46.33	45.95	0.54%	67,600
Mar 18, 2025	46.12	45.74	46.13	45.75	46.07	45.69	46.08	45.70	-0.13%	108,320
Mar 17, 2025	46.06	45.68	46.17	45.79	46.05	45.67	46.14	45.76	0.24%	56,857
Mar 14, 2025	46.02	45.64	46.07	45.69	45.94	45.56	46.03	45.65	0.44%	360,600
Mar 13, 2025	46.07	45.69	46.07	45.69	45.82	45.44	45.83	45.45	-0.56%	140,401
Mar 12, 2025	46.18	45.80	46.20	45.82	46.04	45.66	46.09	45.71	0.13%	122,525
Mar 11, 2025	46.24	45.86	46.26	45.88	46.01	45.63	46.03	45.65	-0.41%	87,419
Mar 10, 2025	46.33	45.95	46.33	45.95	46.20	45.82	46.22	45.84	-0.37%	184,439
Mar 7, 2025	46.35	45.97	46.41	46.03	46.31	45.93	46.39	46.01	0.22%	372,848
Mar 6, 2025	46.35	45.97	46.39	46.01	46.26	45.88	46.29	45.91	-0.34%	243,725
Mar 5, 2025	46.40	46.02	46.49	46.11	46.36	45.98	46.45	46.07	0.02%	114,933
Mar 4, 2025	46.29	45.91	46.48	46.10	46.29	45.91	46.44	46.06	-0.02%	161,600
Mar 3, 2025	46.65	46.27	46.65	46.27	46.40	46.02	46.45	46.07	-0.85%	73,200
Feb 28, 2025	46.77	46.10	46.85	46.18	46.75	46.08	46.85	46.18	0.30%	113,140
Feb 27, 2025	46.82	46.15	46.82	46.15	46.71	46.04	46.71	46.04	-0.21%	95,547
Feb 26, 2025	46.79	46.12	46.83	46.16	46.78	46.11	46.81	46.14	0.13%	74,707
Feb 25, 2025	46.74	46.07	46.76	46.09	46.68	46.01	46.75	46.08	0.24%	189,327
Feb 24, 2025	46.62	45.95	46.68	46.01	46.56	45.89	46.64	45.97	0.11%	85,718
Feb 21, 2025	46.68	46.01	46.70	46.03	46.58	45.91	46.59	45.92	-0.15%	91,924
Feb 20, 2025	46.62	45.95	46.67	46.00	46.59	45.92	46.66	45.99	0.06%	293,300
Feb 19, 2025	46.58	45.91	46.63	45.96	46.51	45.84	46.63	45.96	0.15%	219,818
Feb 18, 2025	46.61	45.94	46.62	45.95	46.54	45.87	46.56	45.89	-0.11%	175,530
Feb 14, 2025	46.63	45.96	46.69	46.02	46.61	45.94	46.61	45.94	0.09%	113,025
Feb 13, 2025	46.46	45.79	46.60	45.93	46.43	45.76	46.57	45.90	0.39%	118,700
Feb 12, 2025	46.33	45.67	46.44	45.78	46.31	45.65	46.39	45.73	-0.19%	283,907
Feb 11, 2025	46.41	45.74	46.51	45.84	46.41	45.74	46.48	45.81	-0.09%	133,900
Feb 10, 2025	46.53	45.86	46.55	45.88	46.50	45.83	46.52	45.85	0.22%	125,315
Feb 7, 2025	46.54	45.87	46.55	45.88	46.41	45.74	46.42	45.75	-0.28%	221,100
Feb 6, 2025	46.63	45.96	46.63	45.96	46.54	45.87	46.55	45.88	-0.19%	129,300
Feb 5, 2025	46.56	45.89	46.67	46.00	46.55	45.88	46.64	45.97	0.30%	194,800
Feb 4, 2025	46.38	45.71	46.51	45.84	46.36	45.69	46.50	45.83	0.26%	78,800