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 |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 168.2075 | -0.77 | -0.45% | 168.39 | 168.8497 | 167.32 | 3,825 |
| Jun 06 2024 | 168.9755 | -0.31 | -0.19% | 169.76 | 170.00 | 168.94 | 5,509 |
| Jun 05 2024 | 169.29 | 3.25 | 1.96% | 166.51 | 169.33 | 166.51 | 3,465 |
| Jun 04 2024 | 166.04 | -0.39 | -0.23% | 166.06 | 166.44 | 165.915 | 2,501 |
| Jun 03 2024 | 166.43 | 1.84 | 1.12% | 165.04 | 167.58 | 164.75 | 2,977 |
| May 31 2024 | 164.59 | 0.77 | 0.47% | 163.64 | 165.37 | 163.6111 | 3,247 |
| May 30 2024 | 163.82 | 1.46 | 0.90% | 162.82 | 163.9685 | 161.5874 | 3,819 |
| May 29 2024 | 162.36 | -2.08 | -1.26% | 163.13 | 163.13 | 161.7775 | 5,144 |
| May 28 2024 | 164.44 | -3.61 | -2.15% | 167.26 | 167.26 | 163.6508 | 8,032 |
| May 24 2024 | 168.05 | 0.05 | 0.03% | 167.99 | 168.58 | 167.675 | 3,956 |
| May 23 2024 | 168.00 | -1.81 | -1.07% | 169.72 | 169.72 | 167.305 | 6,478 |
| May 22 2024 | 169.81 | 1.69 | 1.01% | 167.78 | 170.33 | 167.78 | 7,461 |
| May 21 2024 | 168.12 | -0.48 | -0.28% | 168.05 | 168.1499 | 167.5297 | 3,353 |
| May 20 2024 | 168.60 | 0.61 | 0.36% | 167.83 | 168.88 | 167.83 | 3,362 |
| May 17 2024 | 167.99 | -0.55 | -0.33% | 168.30 | 168.30 | 167.1172 | 3,961 |
| May 16 2024 | 168.54 | -0.11 | -0.07% | 168.48 | 168.7175 | 167.26 | 4,194 |
| May 15 2024 | 168.65 | 2.26 | 1.36% | 167.08 | 169.00 | 167.08 | 7,010 |
| May 14 2024 | 166.39 | 1.13 | 0.69% | 165.38 | 166.50 | 165.38 | 15,784 |
| May 13 2024 | 165.255 | 1.19 | 0.73% | 164.23 | 165.94 | 164.23 | 4,940 |
| May 10 2024 | 164.06 | -0.56 | -0.34% | 165.24 | 165.28 | 163.8843 | 3,576 |
| May 09 2024 | 164.62 | 1.14 | 0.70% | 163.48 | 164.62 | 163.3882 | 2,691 |
| May 08 2024 | 163.48 | -0.36 | -0.22% | 163.49 | 164.295 | 163.241 | 3,423 |
| May 07 2024 | 163.84 | 0.05 | 0.03% | 164.17 | 164.17 | 163.275 | 10,392 |
| May 06 2024 | 163.79 | -0.39 | -0.24% | 164.89 | 164.89 | 162.50 | 6,261 |
| May 03 2024 | 164.18 | 3.62 | 2.25% | 164.90 | 164.90 | 163.7148 | 4,258 |
| May 02 2024 | 160.56 | 1.92 | 1.21% | 160.24 | 161.3023 | 158.65 | 4,227 |
| May 01 2024 | 158.64 | 2.60 | 1.67% | 156.20 | 160.00 | 155.68 | 4,160 |
| Apr 30 2024 | 156.04 | -1.53 | -0.97% | 156.70 | 157.27 | 156.04 | 3,300 |
| Apr 29 2024 | 157.57 | 1.98 | 1.27% | 155.61 | 157.7571 | 155.61 | 2,489 |
| Apr 26 2024 | 155.59 | 0.82 | 0.53% | 154.55 | 156.1701 | 154.55 | 6,398 |
| Apr 25 2024 | 154.77 | -2.56 | -1.63% | 156.77 | 156.77 | 153.47 | 53,720 |
| Apr 24 2024 | 157.33 | 0.18 | 0.11% | 157.46 | 158.33 | 156.96 | 6,140 |
| Apr 23 2024 | 157.15 | 2.56 | 1.66% | 154.88 | 157.74 | 154.88 | 6,412 |
| Apr 22 2024 | 154.59 | 2.23 | 1.46% | 153.19 | 155.2593 | 152.7905 | 3,558 |
| Apr 19 2024 | 152.36 | 0.37 | 0.24% | 151.88 | 152.4552 | 151.35 | 6,343 |
| Apr 18 2024 | 151.99 | -1.02 | -0.66% | 153.28 | 153.28 | 151.80 | 3,572 |
| Apr 17 2024 | 153.005 | -0.91 | -0.59% | 154.31 | 154.31 | 152.97 | 9,506 |
| Apr 16 2024 | 153.91 | -1.21 | -0.78% | 154.62 | 154.83 | 153.81 | 7,063 |
| Apr 15 2024 | 155.12 | -2.47 | -1.57% | 158.50 | 158.50 | 154.92 | 8,603 |
| Apr 12 2024 | 157.59 | -2.29 | -1.43% | 159.32 | 159.32 | 157.06 | 4,155 |
| Apr 11 2024 | 159.88 | -0.10 | -0.06% | 161.28 | 161.28 | 159.02 | 22,967 |
| Apr 10 2024 | 159.98 | -2.92 | -1.79% | 160.54 | 160.54 | 159.45 | 5,479 |
| Apr 09 2024 | 162.90 | 1.99 | 1.24% | 161.37 | 162.90 | 161.37 | 4,192 |
| Apr 08 2024 | 160.91 | 0.32 | 0.20% | 160.14 | 161.0689 | 160.14 | 15,399 |
| Apr 05 2024 | 160.59 | 1.04 | 0.65% | 159.64 | 161.2087 | 159.25 | 15,752 |
| Apr 04 2024 | 159.55 | -2.30 | -1.42% | 162.81 | 163.02 | 159.52 | 4,502 |
| Apr 03 2024 | 161.85 | -1.17 | -0.72% | 162.56 | 162.8327 | 161.67 | 12,027 |
| Apr 02 2024 | 163.02 | -3.06 | -1.84% | 165.13 | 165.86 | 162.915 | 4,530 |
| Apr 01 2024 | 166.08 | -0.25 | -0.15% | 165.55 | 166.16 | 164.54 | 6,504 |
| Mar 28 2024 | 166.33 | -0.68 | -0.41% | 166.68 | 167.11 | 166.33 | 8,849 |
| Mar 27 2024 | 167.01 | 1.88 | 1.14% | 166.04 | 167.01 | 165.3096 | 7,375 |
| Mar 26 2024 | 165.13 | -0.10 | -0.06% | 165.88 | 165.92 | 165.13 | 15,343 |
| Mar 25 2024 | 165.23 | 0.04 | 0.02% | 165.05 | 165.47 | 164.70 | 14,670 |
| Mar 22 2024 | 165.19 | -0.75 | -0.45% | 165.92 | 165.92 | 164.7325 | 4,749 |
| Mar 21 2024 | 165.94 | 1.52 | 0.92% | 166.12 | 167.14 | 165.94 | 5,011 |
| Mar 20 2024 | 164.42 | -0.02 | -0.01% | 164.07 | 164.42 | 162.48 | 2,445 |
| Mar 19 2024 | 164.44 | 1.06 | 0.65% | 163.03 | 164.52 | 163.03 | 7,272 |
| Mar 18 2024 | 163.385 | 0.20 | 0.13% | 163.79 | 164.46 | 163.30 | 2,757 |
| Mar 15 2024 | 163.18 | -0.49 | -0.30% | 163.46 | 163.94 | 163.18 | 2,754 |
| Mar 14 2024 | 163.67 | -2.27 | -1.37% | 166.01 | 166.01 | 162.77 | 4,493 |
| Mar 13 2024 | 165.94 | -0.49 | -0.29% | 166.73 | 167.61 | 165.94 | 5,275 |
| Mar 12 2024 | 166.43 | -0.47 | -0.28% | 167.36 | 167.36 | 166.0638 | 5,041 |
