(NY: BBHY )

45.81 +0.15 (+0.33%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	46.19	46.26	46.15	46.19	156,285	-0.05(-0.11%)
Mar 27, 2024	46.09	46.24	46.09	46.24	46,579	+0.23(+0.50%)
Mar 26, 2024	46.08	46.09	46.01	46.01	116,442	-0.07(-0.15%)
Mar 25, 2024	46.08	46.13	46.03	46.08	59,061	-0.10(-0.22%)
Mar 22, 2024	46.19	46.24	46.12	46.18	29,556	+0.03(+0.07%)
Mar 21, 2024	46.30	46.34	46.15	46.15	39,223	-0.05(-0.11%)
Mar 20, 2024	46.06	46.25	45.99	46.20	37,435	+0.14(+0.30%)
Mar 19, 2024	45.86	46.07	45.86	46.06	32,074	+0.18(+0.39%)
Mar 18, 2024	45.87	45.91	45.83	45.88	31,078	+0.12(+0.26%)
Mar 15, 2024	45.80	45.87	45.75	45.76	28,799	-0.04(-0.09%)
Mar 14, 2024	45.96	45.96	45.74	45.80	1,677,642	-0.22(-0.48%)
Mar 13, 2024	46.08	46.08	45.96	46.02	82,414	+0.09(+0.20%)
Mar 12, 2024	45.97	45.98	45.88	45.93	29,914	+0.00(+0.00%)
Mar 11, 2024	45.87	45.94	45.87	45.93	1,093,111	-0.02(-0.04%)
Mar 08, 2024	45.94	46.11	45.92	45.95	411,689	+0.03(+0.07%)
Mar 07, 2024	45.96	45.96	45.88	45.92	423,118	+0.08(+0.17%)
Mar 06, 2024	45.91	45.95	45.81	45.84	806,572	+0.04(+0.09%)
Mar 05, 2024	45.84	45.88	45.75	45.80	28,278	-0.04(-0.09%)
Mar 04, 2024	45.82	45.86	45.73	45.84	73,877	+0.01(+0.02%)
Mar 01, 2024	45.67	45.84	45.62	45.83	166,328	-0.05(-0.11%)
Feb 29, 2024	45.93	46.18	45.86	45.88	1,427,057	+0.06(+0.13%)
Feb 28, 2024	45.84	45.87	45.79	45.82	42,915	-0.01(-0.01%)
Feb 27, 2024	45.81	45.84	45.76	45.83	26,439	+0.05(+0.12%)
Feb 26, 2024	45.90	45.90	45.77	45.77	29,757	-0.15(-0.33%)
Feb 23, 2024	45.86	45.96	45.86	45.92	32,477	+0.04(+0.09%)
Feb 22, 2024	45.81	45.88	45.77	45.88	191,599	+0.17(+0.37%)
Feb 21, 2024	45.71	45.78	45.59	45.71	47,504	-0.06(-0.13%)
Feb 20, 2024	45.65	45.79	45.62	45.77	57,094	+0.08(+0.18%)
Feb 16, 2024	45.68	45.72	45.61	45.69	196,787	-0.13(-0.28%)
Feb 15, 2024	45.71	45.85	45.70	45.82	231,279	+0.18(+0.39%)
Feb 14, 2024	45.56	45.73	45.56	45.64	28,928	+0.13(+0.29%)
Feb 13, 2024	45.55	45.62	45.37	45.51	23,923	-0.34(-0.73%)
Feb 12, 2024	45.89	46.00	45.81	45.84	109,047	-0.09(-0.19%)
Feb 09, 2024	45.85	45.98	45.81	45.93	114,419	+0.08(+0.17%)
Feb 08, 2024	45.80	45.88	45.78	45.85	95,330	+0.01(+0.02%)
Feb 07, 2024	45.80	45.88	45.75	45.84	184,796	+0.11(+0.24%)
Feb 06, 2024	45.66	45.84	45.66	45.73	127,062	+0.12(+0.26%)
Feb 05, 2024	45.74	45.74	45.55	45.61	148,316	-0.19(-0.41%)
Feb 02, 2024	45.76	45.87	45.75	45.80	158,329	-0.20(-0.43%)
Feb 01, 2024	45.93	46.05	45.88	46.00	32,802	-0.02(-0.05%)
Jan 31, 2024	46.10	46.22	45.98	46.02	338,767	-0.05(-0.11%)
Jan 30, 2024	46.13	46.15	46.00	46.07	166,371	-0.06(-0.13%)
Jan 29, 2024	46.14	46.18	46.03	46.13	18,930	+0.07(+0.15%)
Jan 26, 2024	46.01	46.13	46.01	46.06	66,671	-0.03(-0.08%)
Jan 25, 2024	45.90	46.10	45.86	46.09	29,775	+0.30(+0.64%)
Jan 24, 2024	45.90	45.92	45.72	45.80	26,025	-0.01(-0.01%)
Jan 23, 2024	45.80	45.85	45.75	45.80	30,544	-0.04(-0.08%)
Jan 22, 2024	45.80	45.94	45.80	45.84	23,767	+0.01(+0.02%)
Jan 19, 2024	45.76	45.83	45.58	45.83	63,668	+0.15(+0.33%)
Jan 18, 2024	45.67	45.74	45.64	45.68	104,648	-0.02(-0.04%)
Jan 17, 2024	45.74	45.74	45.58	45.70	37,260	-0.16(-0.35%)
Jan 16, 2024	46.05	46.05	45.81	45.86	24,693	-0.23(-0.50%)
Jan 12, 2024	46.31	46.31	46.02	46.09	67,034	+0.05(+0.11%)
Jan 11, 2024	45.96	46.04	45.81	46.04	25,192	+0.17(+0.37%)
Jan 10, 2024	45.92	45.92	45.83	45.87	22,791	+0.08(+0.17%)
Jan 09, 2024	45.73	45.84	45.67	45.79	21,044	+0.09(+0.20%)
Jan 08, 2024	45.64	45.77	45.54	45.70	25,303	+0.19(+0.42%)
Jan 05, 2024	45.50	45.67	45.45	45.51	57,274	+0.04(+0.09%)
Jan 04, 2024	45.56	45.60	45.46	45.47	25,155	-0.14(-0.31%)
Jan 03, 2024	45.54	45.70	45.48	45.61	29,909	-0.13(-0.28%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.