Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
BBH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 147.20 | 4.40 | 3.08% | 141.40 | 147.60 | 141.40 | 2,617,622 |
| May 02 2024 | 142.80 | 0.60 | 0.42% | 140.00 | 143.80 | 140.00 | 1,431,872 |
| May 01 2024 | 142.20 | 0.60 | 0.42% | 141.00 | 142.60 | 140.00 | 1,707,314 |
| Apr 30 2024 | 141.60 | -1.00 | -0.70% | 140.80 | 142.60 | 140.80 | 911,140 |
| Apr 29 2024 | 142.60 | 1.00 | 0.71% | 142.00 | 144.40 | 139.80 | 1,107,230 |
| Apr 26 2024 | 141.60 | 1.20 | 0.85% | 141.00 | 142.00 | 140.00 | 785,626 |
| Apr 25 2024 | 140.40 | -2.40 | -1.68% | 142.00 | 143.00 | 140.20 | 2,351,272 |
| Apr 24 2024 | 142.80 | -1.40 | -0.97% | 143.00 | 144.80 | 142.20 | 1,358,323 |
| Apr 23 2024 | 144.20 | 2.80 | 1.98% | 139.20 | 145.00 | 139.20 | 2,069,528 |
| Apr 22 2024 | 141.40 | 0.80 | 0.57% | 140.00 | 142.00 | 139.40 | 1,029,065 |
| Apr 19 2024 | 140.60 | -1.40 | -0.99% | 140.00 | 140.80 | 139.00 | 627,462 |
| Apr 18 2024 | 142.00 | 0.40 | 0.28% | 140.40 | 142.60 | 140.40 | 980,027 |
| Apr 17 2024 | 141.60 | -0.60 | -0.42% | 142.00 | 143.00 | 140.60 | 1,076,811 |
| Apr 16 2024 | 142.20 | -2.00 | -1.39% | 142.60 | 143.60 | 141.80 | 2,581,354 |
| Apr 15 2024 | 144.20 | -2.80 | -1.90% | 147.00 | 147.60 | 144.20 | 1,383,017 |
| Apr 12 2024 | 147.00 | -1.60 | -1.08% | 150.20 | 150.20 | 147.00 | 1,687,167 |
| Apr 11 2024 | 148.60 | -0.80 | -0.54% | 150.20 | 150.40 | 148.60 | 1,375,813 |
| Apr 10 2024 | 149.40 | 0.00 | 0.00% | 149.20 | 151.40 | 148.60 | 2,186,435 |
| Apr 09 2024 | 149.40 | 1.00 | 0.67% | 148.00 | 150.60 | 148.00 | 1,113,474 |
| Apr 08 2024 | 148.40 | 0.80 | 0.54% | 149.00 | 149.60 | 147.60 | 686,637 |
| Apr 05 2024 | 147.60 | -2.00 | -1.34% | 148.40 | 149.80 | 147.40 | 445,104 |
| Apr 04 2024 | 149.60 | 0.00 | 0.00% | 150.40 | 150.40 | 149.00 | 1,008,152 |
| Apr 03 2024 | 149.60 | -1.00 | -0.66% | 150.60 | 150.60 | 149.00 | 2,363,983 |
| Apr 02 2024 | 150.60 | -5.60 | -3.59% | 153.00 | 154.20 | 150.60 | 1,234,088 |
| Mar 28 2024 | 156.20 | 4.40 | 2.90% | 150.20 | 156.40 | 150.20 | 3,921,328 |
| Mar 27 2024 | 151.80 | 1.00 | 0.66% | 149.80 | 152.20 | 149.80 | 4,981,939 |
| Mar 26 2024 | 150.80 | 1.20 | 0.80% | 150.00 | 151.60 | 149.20 | 1,105,610 |
| Mar 25 2024 | 149.60 | -0.40 | -0.27% | 149.00 | 151.80 | 149.00 | 8,959,327 |
| Mar 22 2024 | 150.00 | -1.40 | -0.92% | 151.60 | 153.00 | 149.80 | 1,028,988 |
| Mar 21 2024 | 151.40 | 3.00 | 2.02% | 149.80 | 152.20 | 149.20 | 2,079,751 |
| Mar 20 2024 | 148.40 | 1.60 | 1.09% | 147.00 | 149.40 | 146.00 | 1,150,598 |
| Mar 19 2024 | 146.80 | 1.00 | 0.69% | 145.00 | 147.40 | 145.00 | 2,383,420 |
| Mar 18 2024 | 145.80 | -0.20 | -0.14% | 146.60 | 146.60 | 144.00 | 1,137,243 |
| Mar 15 2024 | 146.00 | 1.20 | 0.83% | 145.00 | 146.00 | 143.60 | 4,146,342 |
| Mar 14 2024 | 144.80 | -2.60 | -1.76% | 148.00 | 148.00 | 144.80 | 1,652,755 |
| Mar 13 2024 | 147.40 | -1.20 | -0.81% | 150.60 | 150.60 | 147.40 | 1,426,231 |
| Mar 12 2024 | 148.60 | -2.20 | -1.46% | 150.40 | 151.00 | 148.60 | 1,249,188 |
| Mar 11 2024 | 150.80 | -1.60 | -1.05% | 150.40 | 152.80 | 150.40 | 762,941 |
| Mar 08 2024 | 152.40 | 1.20 | 0.79% | 151.20 | 153.20 | 151.00 | 556,480 |
| Mar 07 2024 | 151.20 | 0.80 | 0.53% | 150.80 | 151.80 | 149.40 | 914,864 |
| Mar 06 2024 | 150.40 | 0.00 | 0.00% | 153.00 | 153.00 | 149.00 | 2,065,006 |
| Mar 05 2024 | 150.40 | -0.60 | -0.40% | 149.20 | 152.60 | 149.20 | 1,657,636 |
| Mar 04 2024 | 151.00 | 0.00 | 0.00% | 151.40 | 152.80 | 150.40 | 5,795,384 |
| Mar 01 2024 | 151.00 | 1.00 | 0.67% | 150.00 | 151.60 | 149.20 | 951,609 |
| Feb 29 2024 | 150.00 | -0.80 | -0.53% | 150.40 | 151.00 | 149.60 | 1,022,392 |
| Feb 28 2024 | 150.80 | -0.40 | -0.26% | 150.40 | 153.20 | 150.40 | 852,407 |
| Feb 27 2024 | 151.20 | 0.80 | 0.53% | 151.80 | 151.80 | 149.40 | 870,676 |
| Feb 26 2024 | 150.40 | 1.40 | 0.94% | 148.80 | 150.40 | 148.20 | 4,514,231 |
| Feb 23 2024 | 149.00 | -1.00 | -0.67% | 151.60 | 151.60 | 148.80 | 1,121,884 |
| Feb 22 2024 | 150.00 | 1.00 | 0.67% | 149.80 | 150.80 | 149.40 | 1,813,558 |
| Feb 21 2024 | 149.00 | -2.60 | -1.72% | 150.80 | 151.20 | 149.00 | 2,057,140 |
| Feb 20 2024 | 151.60 | -0.60 | -0.39% | 152.00 | 153.00 | 150.80 | 2,405,868 |
| Feb 19 2024 | 152.20 | -2.40 | -1.55% | 153.40 | 154.80 | 152.20 | 829,704 |
| Feb 16 2024 | 154.60 | 1.60 | 1.05% | 153.40 | 155.60 | 152.60 | 842,546 |
| Feb 15 2024 | 153.00 | 2.60 | 1.73% | 151.40 | 154.00 | 150.40 | 907,270 |
| Feb 14 2024 | 150.40 | -0.20 | -0.13% | 150.00 | 152.20 | 148.40 | 826,391 |
| Feb 13 2024 | 150.60 | -1.60 | -1.05% | 153.80 | 153.80 | 149.00 | 1,449,921 |
| Feb 12 2024 | 152.20 | 0.20 | 0.13% | 150.80 | 152.80 | 150.40 | 3,277,660 |
| Feb 09 2024 | 152.00 | 1.60 | 1.06% | 152.80 | 152.80 | 149.00 | 718,592 |
| Feb 08 2024 | 150.40 | -2.00 | -1.31% | 151.20 | 152.00 | 150.00 | 476,799 |
| Feb 07 2024 | 152.40 | 1.20 | 0.79% | 151.00 | 153.80 | 151.00 | 886,272 |
| Feb 06 2024 | 151.20 | 1.00 | 0.67% | 150.00 | 151.40 | 149.40 | 1,057,971 |
