Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
BBHY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 05 2024 | 45.84 | 0.20 | 0.44% | 45.68 | 45.85 | 45.68 | 39,543 |
| Jul 03 2024 | 45.64 | 0.09 | 0.19% | 45.53 | 45.6658 | 45.53 | 190,034 |
| Jul 02 2024 | 45.555 | 0.13 | 0.28% | 45.46 | 45.565 | 45.45 | 51,121 |
| Jul 01 2024 | 45.43 | -0.31 | -0.68% | 45.51 | 45.5111 | 45.41 | 333,365 |
| Jun 28 2024 | 45.74 | -0.06 | -0.13% | 45.86 | 45.92 | 45.73 | 78,619 |
| Jun 27 2024 | 45.80 | 0.02 | 0.05% | 45.83 | 45.83 | 45.75 | 64,208 |
| Jun 26 2024 | 45.779 | -0.11 | -0.24% | 45.81 | 45.81 | 45.76 | 319,521 |
| Jun 25 2024 | 45.89 | 0.04 | 0.09% | 45.86 | 45.89 | 45.83 | 55,045 |
| Jun 24 2024 | 45.85 | -0.05 | -0.11% | 45.91 | 45.94 | 45.85 | 100,961 |
| Jun 21 2024 | 45.90 | 0.06 | 0.13% | 45.88 | 45.90 | 45.79 | 35,043 |
| Jun 20 2024 | 45.84 | -0.02 | -0.04% | 45.86 | 45.86 | 45.75 | 290,253 |
| Jun 18 2024 | 45.86 | 0.14 | 0.32% | 45.77 | 45.8799 | 45.77 | 668,220 |
| Jun 17 2024 | 45.715 | 0.07 | 0.14% | 45.62 | 45.735 | 45.60 | 23,703 |
| Jun 14 2024 | 45.65 | -0.16 | -0.35% | 45.67 | 45.7175 | 45.6093 | 26,055 |
| Jun 13 2024 | 45.81 | 0.02 | 0.04% | 45.89 | 45.91 | 45.7216 | 47,001 |
| Jun 12 2024 | 45.79 | 0.12 | 0.25% | 45.96 | 45.9813 | 45.79 | 199,146 |
| Jun 11 2024 | 45.675 | 0.05 | 0.12% | 45.56 | 45.68 | 45.56 | 74,267 |
| Jun 10 2024 | 45.62 | 0.05 | 0.11% | 45.52 | 45.62 | 45.52 | 42,091 |
| Jun 07 2024 | 45.57 | -0.14 | -0.30% | 45.52 | 45.61 | 45.52 | 50,387 |
| Jun 06 2024 | 45.705 | -0.05 | -0.11% | 45.67 | 45.74 | 45.67 | 141,048 |
| Jun 05 2024 | 45.755 | 0.15 | 0.32% | 45.75 | 45.77 | 45.63 | 62,540 |
| Jun 04 2024 | 45.61 | -0.07 | -0.15% | 45.56 | 45.69 | 45.56 | 83,227 |
| Jun 03 2024 | 45.68 | -0.13 | -0.28% | 45.53 | 45.68 | 45.53 | 110,705 |
| May 31 2024 | 45.81 | 0.15 | 0.33% | 45.67 | 45.84 | 45.67 | 194,755 |
| May 30 2024 | 45.66 | 0.15 | 0.33% | 45.58 | 45.68 | 45.55 | 73,085 |
| May 29 2024 | 45.51 | -0.12 | -0.26% | 45.52 | 45.56 | 45.495 | 50,889 |
| May 28 2024 | 45.63 | -0.17 | -0.37% | 45.87 | 45.87 | 45.63 | 13,794 |
| May 24 2024 | 45.80 | 0.17 | 0.37% | 45.63 | 45.81 | 45.63 | 104,500 |
| May 23 2024 | 45.63 | -0.14 | -0.31% | 45.82 | 45.82 | 45.62 | 67,855 |
| May 22 2024 | 45.77 | -0.08 | -0.17% | 45.84 | 45.84 | 45.725 | 43,760 |
| May 21 2024 | 45.85 | -0.02 | -0.04% | 45.87 | 45.93 | 45.85 | 41,452 |
| May 20 2024 | 45.87 | 0.03 | 0.07% | 45.85 | 45.87 | 45.8241 | 53,146 |
| May 17 2024 | 45.84 | -0.01 | -0.02% | 45.82 | 45.8631 | 45.80 | 35,072 |
| May 16 2024 | 45.85 | -0.10 | -0.22% | 45.93 | 45.94 | 45.8442 | 35,342 |
| May 15 2024 | 45.95 | 0.25 | 0.55% | 45.88 | 45.95 | 45.8128 | 717,238 |
| May 14 2024 | 45.70 | 0.09 | 0.19% | 45.67 | 45.71 | 45.65 | 60,896 |
| May 13 2024 | 45.615 | -0.02 | -0.04% | 45.72 | 45.72 | 45.615 | 56,801 |
| May 10 2024 | 45.635 | -0.08 | -0.16% | 45.74 | 45.74 | 45.59 | 33,230 |
| May 09 2024 | 45.71 | 0.01 | 0.01% | 45.68 | 45.72 | 45.655 | 44,539 |
| May 08 2024 | 45.705 | -0.08 | -0.16% | 45.69 | 45.72 | 45.67 | 74,784 |
| May 07 2024 | 45.78 | 0.03 | 0.07% | 45.81 | 45.84 | 45.7025 | 61,701 |
| May 06 2024 | 45.75 | 0.05 | 0.11% | 45.76 | 45.79 | 45.7301 | 30,496 |
| May 03 2024 | 45.70 | 0.18 | 0.40% | 45.75 | 45.77 | 45.64 | 94,621 |
| May 02 2024 | 45.52 | 0.25 | 0.55% | 45.375 | 45.53 | 45.30 | 1,124,964 |
| May 01 2024 | 45.27 | -0.05 | -0.11% | 45.06 | 45.44 | 45.06 | 505,869 |
| Apr 30 2024 | 45.32 | -0.25 | -0.54% | 45.45 | 45.52 | 45.315 | 1,261,632 |
| Apr 29 2024 | 45.565 | 0.13 | 0.28% | 45.52 | 45.565 | 45.51 | 122,684 |
| Apr 26 2024 | 45.44 | 0.13 | 0.29% | 45.31 | 45.50 | 45.31 | 147,436 |
| Apr 25 2024 | 45.31 | -0.12 | -0.26% | 45.16 | 45.35 | 45.08 | 30,749 |
| Apr 24 2024 | 45.43 | -0.10 | -0.22% | 45.56 | 45.56 | 45.3312 | 119,943 |
| Apr 23 2024 | 45.53 | 0.18 | 0.40% | 45.42 | 45.5525 | 45.37 | 194,082 |
| Apr 22 2024 | 45.35 | 0.21 | 0.47% | 45.20 | 45.37 | 45.20 | 1,018,234 |
| Apr 19 2024 | 45.14 | 0.09 | 0.20% | 45.12 | 45.20 | 45.10 | 1,326,159 |
| Apr 18 2024 | 45.05 | 0.02 | 0.04% | 45.03 | 45.07 | 44.97 | 406,399 |
| Apr 17 2024 | 45.03 | 0.04 | 0.09% | 45.09 | 45.13 | 45.00 | 32,167 |
| Apr 16 2024 | 44.99 | -0.13 | -0.29% | 45.10 | 45.10 | 44.936 | 35,329 |
| Apr 15 2024 | 45.12 | -0.26 | -0.57% | 45.39 | 45.39 | 45.063 | 27,540 |
| Apr 12 2024 | 45.38 | 0.00 | 0.00% | 45.31 | 45.38 | 45.31 | 24,961 |
| Apr 11 2024 | 45.38 | -0.03 | -0.07% | 45.46 | 45.46 | 45.30 | 40,281 |
| Apr 10 2024 | 45.41 | -0.41 | -0.89% | 45.55 | 45.5775 | 45.345 | 25,028 |
| Apr 09 2024 | 45.82 | 0.11 | 0.24% | 45.77 | 45.85 | 45.73 | 48,421 |
| Apr 08 2024 | 45.71 | 0.12 | 0.26% | 45.63 | 45.72 | 45.5934 | 30,899 |
