Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
BBH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 02 2024 | 166.87 | -0.50 | -0.30% | 166.78 | 167.28 | 166.03 | 9,229 |
| Nov 29 2024 | 167.37 | 0.34 | 0.20% | 167.63 | 167.63 | 167.23 | 3,004 |
| Nov 27 2024 | 167.0293 | 1.59 | 0.96% | 166.38 | 167.36 | 166.00 | 82,332 |
| Nov 26 2024 | 165.44 | -0.38 | -0.23% | 162.96 | 165.44 | 161.95 | 10,352 |
| Nov 25 2024 | 165.82 | 1.85 | 1.13% | 164.99 | 166.68 | 164.99 | 9,310 |
| Nov 22 2024 | 163.97 | 1.63 | 1.00% | 162.39 | 164.341 | 162.39 | 8,871 |
| Nov 21 2024 | 162.345 | 1.97 | 1.23% | 160.85 | 162.345 | 159.275 | 10,910 |
| Nov 20 2024 | 160.3775 | 2.42 | 1.53% | 158.26 | 160.3775 | 158.01 | 5,293 |
| Nov 19 2024 | 157.9568 | 0.34 | 0.21% | 156.36 | 158.20 | 156.36 | 7,736 |
| Nov 18 2024 | 157.62 | -0.29 | -0.18% | 157.40 | 157.831 | 156.941 | 16,004 |
| Nov 15 2024 | 157.91 | -7.22 | -4.37% | 164.24 | 164.24 | 157.68 | 13,868 |
| Nov 14 2024 | 165.1277 | -4.18 | -2.47% | 169.00 | 169.00 | 165.1277 | 17,346 |
| Nov 13 2024 | 169.31 | 0.36 | 0.21% | 170.30 | 170.41 | 169.21 | 5,395 |
| Nov 12 2024 | 168.95 | -3.95 | -2.28% | 172.24 | 172.39 | 168.71 | 3,301 |
| Nov 11 2024 | 172.90 | -1.99 | -1.14% | 174.65 | 175.30 | 172.90 | 5,921 |
| Nov 08 2024 | 174.8862 | 0.74 | 0.42% | 174.28 | 175.00 | 174.18 | 3,138 |
| Nov 07 2024 | 174.15 | 1.40 | 0.81% | 174.21 | 174.5432 | 173.85 | 4,712 |
| Nov 06 2024 | 172.75 | -0.46 | -0.27% | 174.57 | 174.57 | 171.7839 | 2,879 |
| Nov 05 2024 | 173.21 | 2.80 | 1.64% | 170.77 | 173.21 | 170.77 | 2,565 |
| Nov 04 2024 | 170.41 | -0.40 | -0.23% | 171.16 | 171.89 | 170.24 | 1,583 |
| Nov 01 2024 | 170.81 | 1.18 | 0.70% | 170.50 | 171.03 | 170.03 | 2,840 |
| Oct 31 2024 | 169.63 | -2.72 | -1.58% | 170.85 | 170.85 | 169.61 | 3,308 |
| Oct 30 2024 | 172.3463 | -0.05 | -0.03% | 171.61 | 172.85 | 171.61 | 2,784 |
| Oct 29 2024 | 172.40 | 0.02 | 0.01% | 172.13 | 172.75 | 171.80 | 3,921 |
| Oct 28 2024 | 172.3844 | 1.43 | 0.84% | 172.02 | 172.686 | 171.985 | 4,171 |
| Oct 25 2024 | 170.95 | 0.08 | 0.05% | 172.10 | 172.39 | 170.95 | 2,433 |
| Oct 24 2024 | 170.87 | -2.76 | -1.59% | 172.69 | 172.98 | 170.87 | 2,770 |
| Oct 23 2024 | 173.63 | -1.54 | -0.88% | 175.17 | 175.17 | 173.24 | 3,881 |
| Oct 22 2024 | 175.17 | 0.04 | 0.02% | 174.20 | 175.48 | 173.8264 | 2,403 |
| Oct 21 2024 | 175.13 | -2.24 | -1.26% | 177.02 | 177.02 | 174.98 | 3,710 |
| Oct 18 2024 | 177.37 | 0.17 | 0.10% | 176.98 | 177.7214 | 176.98 | 2,238 |
| Oct 17 2024 | 177.20 | -0.74 | -0.41% | 178.67 | 178.67 | 177.20 | 4,400 |
| Oct 16 2024 | 177.935 | -0.31 | -0.17% | 178.57 | 178.57 | 177.72 | 2,537 |
| Oct 15 2024 | 178.2458 | 0.05 | 0.03% | 178.29 | 178.9519 | 178.2458 | 5,331 |
| Oct 14 2024 | 178.20 | 0.27 | 0.15% | 177.93 | 178.53 | 176.99 | 2,670 |
| Oct 11 2024 | 177.93 | 2.37 | 1.35% | 175.67 | 178.10 | 175.67 | 2,326 |
| Oct 10 2024 | 175.56 | 0.26 | 0.15% | 174.86 | 176.21 | 174.39 | 2,481 |
| Oct 09 2024 | 175.30 | 0.97 | 0.56% | 174.15 | 175.36 | 174.15 | 2,660 |
| Oct 08 2024 | 174.33 | 1.00 | 0.58% | 173.29 | 174.33 | 173.29 | 4,696 |
| Oct 07 2024 | 173.33 | -2.04 | -1.16% | 175.44 | 175.44 | 173.21 | 5,234 |
| Oct 04 2024 | 175.37 | 1.02 | 0.59% | 175.36 | 175.75 | 174.81 | 2,075 |
| Oct 03 2024 | 174.35 | -2.29 | -1.30% | 175.96 | 176.07 | 174.12 | 4,204 |
| Oct 02 2024 | 176.64 | 0.04 | 0.02% | 176.00 | 176.86 | 175.74 | 3,392 |
| Oct 01 2024 | 176.60 | -0.79 | -0.45% | 177.28 | 177.28 | 175.32 | 9,075 |
| Sep 30 2024 | 177.39 | 0.79 | 0.45% | 176.62 | 177.4004 | 176.62 | 1,421 |
| Sep 27 2024 | 176.60 | 0.91 | 0.52% | 176.66 | 177.62 | 176.48 | 2,178 |
| Sep 26 2024 | 175.69 | 2.01 | 1.16% | 174.40 | 175.72 | 174.40 | 3,481 |
| Sep 25 2024 | 173.68 | -3.31 | -1.87% | 176.65 | 176.65 | 173.46 | 5,891 |
| Sep 24 2024 | 176.99 | -1.25 | -0.70% | 178.56 | 178.56 | 176.85 | 4,443 |
| Sep 23 2024 | 178.24 | -2.54 | -1.41% | 181.20 | 181.20 | 177.97 | 4,463 |
| Sep 20 2024 | 180.78 | -1.04 | -0.57% | 181.84 | 181.84 | 179.91 | 2,683 |
| Sep 19 2024 | 181.82 | 1.17 | 0.65% | 183.21 | 183.21 | 181.82 | 3,207 |
| Sep 18 2024 | 180.65 | -0.21 | -0.12% | 180.41 | 182.33 | 180.40 | 4,434 |
| Sep 17 2024 | 180.86 | -0.34 | -0.19% | 181.71 | 181.76 | 180.3139 | 1,490 |
| Sep 16 2024 | 181.20 | 0.00 | 0.00% | 181.74 | 181.74 | 180.82 | 3,641 |
| Sep 13 2024 | 181.20 | 1.73 | 0.96% | 178.86 | 181.20 | 178.86 | 4,307 |
| Sep 12 2024 | 179.47 | 0.42 | 0.23% | 178.39 | 179.47 | 176.14 | 6,272 |
| Sep 11 2024 | 179.0546 | 1.73 | 0.98% | 177.30 | 179.0546 | 175.96 | 2,657 |
| Sep 10 2024 | 177.32 | 0.60 | 0.34% | 176.32 | 177.47 | 175.46 | 4,868 |
| Sep 09 2024 | 176.72 | 1.55 | 0.88% | 175.68 | 177.2657 | 175.68 | 5,998 |
| Sep 06 2024 | 175.17 | -1.88 | -1.06% | 177.22 | 178.00 | 174.18 | 3,565 |
| Sep 05 2024 | 177.0525 | -1.09 | -0.61% | 177.78 | 177.78 | 175.84 | 3,719 |
| Sep 04 2024 | 178.1414 | -0.23 | -0.13% | 177.75 | 178.19 | 177.50 | 6,198 |
