Register for real-time alerts, custom portfolio, and market movers
BHB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 31.28 | -1.75 | -5.30% | 32.59 | 32.66 | 30.82 | 118,721 |
| Sep 19 2024 | 33.03 | 0.66 | 2.04% | 33.08 | 33.08 | 32.06 | 36,531 |
| Sep 18 2024 | 32.37 | 0.70 | 2.21% | 31.61 | 32.70 | 31.255 | 35,455 |
| Sep 17 2024 | 31.67 | 0.36 | 1.15% | 31.52 | 32.07 | 31.27 | 25,613 |
| Sep 16 2024 | 31.31 | 0.27 | 0.87% | 31.13 | 31.50 | 30.82 | 26,127 |
| Sep 13 2024 | 31.04 | 0.83 | 2.75% | 30.51 | 31.22 | 30.325 | 30,719 |
| Sep 12 2024 | 30.21 | 0.37 | 1.24% | 30.13 | 30.25 | 29.825 | 20,305 |
| Sep 11 2024 | 29.84 | -0.21 | -0.70% | 29.63 | 30.03 | 29.14 | 25,896 |
| Sep 10 2024 | 30.05 | 0.31 | 1.04% | 30.03 | 30.09 | 29.28 | 22,957 |
| Sep 09 2024 | 29.74 | -0.24 | -0.80% | 30.29 | 30.52 | 29.71 | 32,753 |
| Sep 06 2024 | 29.98 | -0.66 | -2.15% | 30.76 | 30.81 | 29.96 | 17,854 |
| Sep 05 2024 | 30.64 | -0.65 | -2.08% | 31.39 | 31.48 | 30.51 | 13,682 |
| Sep 04 2024 | 31.29 | 0.15 | 0.48% | 31.28 | 31.32 | 30.67 | 23,541 |
| Sep 03 2024 | 31.14 | -0.92 | -2.87% | 31.67 | 32.09 | 31.01 | 29,277 |
| Aug 30 2024 | 32.06 | 0.15 | 0.47% | 32.07 | 32.16 | 31.52 | 29,742 |
| Aug 29 2024 | 31.91 | -0.02 | -0.06% | 32.17 | 32.32 | 31.64 | 24,079 |
| Aug 28 2024 | 31.93 | 0.56 | 1.79% | 31.14 | 31.96 | 31.14 | 39,424 |
| Aug 27 2024 | 31.37 | -0.29 | -0.92% | 31.38 | 31.41 | 31.03 | 15,821 |
| Aug 26 2024 | 31.66 | -0.18 | -0.57% | 32.11 | 32.25 | 31.64 | 60,859 |
| Aug 23 2024 | 31.84 | 1.78 | 5.92% | 30.38 | 32.26 | 30.38 | 41,304 |
| Aug 22 2024 | 30.06 | 0.13 | 0.43% | 29.93 | 30.305 | 29.93 | 31,411 |
| Aug 21 2024 | 29.93 | 0.38 | 1.29% | 29.75 | 29.93 | 29.37 | 14,756 |
| Aug 20 2024 | 29.55 | -0.31 | -1.04% | 29.83 | 29.84 | 29.50 | 31,497 |
| Aug 19 2024 | 29.86 | 0.56 | 1.91% | 29.55 | 29.92 | 29.30 | 22,041 |
| Aug 16 2024 | 29.30 | 0.43 | 1.49% | 28.83 | 29.56 | 28.83 | 44,742 |
| Aug 15 2024 | 28.87 | 0.41 | 1.44% | 28.96 | 29.46 | 28.50 | 29,164 |
| Aug 14 2024 | 28.46 | -0.14 | -0.49% | 28.93 | 28.93 | 28.27 | 31,160 |
| Aug 13 2024 | 28.60 | 0.53 | 1.89% | 28.59 | 28.83 | 27.80 | 29,914 |
| Aug 12 2024 | 28.07 | -0.65 | -2.26% | 28.91 | 28.91 | 27.97 | 25,744 |
| Aug 09 2024 | 28.72 | -0.35 | -1.20% | 28.95 | 28.95 | 28.35 | 25,301 |
| Aug 08 2024 | 29.07 | 0.59 | 2.07% | 29.00 | 29.31 | 28.63 | 18,098 |
| Aug 07 2024 | 28.48 | -0.17 | -0.59% | 29.06 | 29.14 | 28.46 | 26,080 |
| Aug 06 2024 | 28.65 | 0.28 | 0.99% | 28.42 | 29.08 | 28.00 | 28,139 |
| Aug 05 2024 | 28.37 | -1.28 | -4.32% | 28.09 | 29.02 | 27.65 | 57,152 |
| Aug 02 2024 | 29.65 | -0.86 | -2.82% | 29.09 | 30.02 | 28.61 | 39,131 |
| Aug 01 2024 | 30.51 | -1.45 | -4.54% | 31.98 | 31.99 | 30.00 | 48,068 |
| Jul 31 2024 | 31.96 | -0.34 | -1.05% | 32.33 | 33.10 | 31.71 | 43,086 |
| Jul 30 2024 | 32.30 | 0.61 | 1.92% | 31.82 | 32.34 | 31.82 | 24,678 |
| Jul 29 2024 | 31.69 | -1.04 | -3.18% | 32.98 | 32.98 | 31.43 | 28,861 |
| Jul 26 2024 | 32.73 | -0.04 | -0.12% | 33.16 | 33.31 | 32.25 | 51,417 |
| Jul 25 2024 | 32.77 | 0.97 | 3.05% | 31.72 | 33.28 | 31.72 | 43,349 |
| Jul 24 2024 | 31.80 | -0.87 | -2.66% | 32.66 | 33.24 | 31.80 | 49,293 |
| Jul 23 2024 | 32.67 | 0.74 | 2.32% | 31.68 | 33.00 | 31.68 | 70,022 |
| Jul 22 2024 | 31.93 | 1.61 | 5.31% | 29.87 | 32.15 | 29.87 | 60,054 |
| Jul 19 2024 | 30.32 | -0.24 | -0.79% | 30.93 | 30.98 | 29.78 | 26,204 |
| Jul 18 2024 | 30.56 | -1.15 | -3.63% | 31.24 | 31.83 | 30.14 | 64,080 |
| Jul 17 2024 | 31.71 | 0.82 | 2.65% | 30.59 | 31.77 | 30.25 | 68,212 |
| Jul 16 2024 | 30.89 | 1.89 | 6.52% | 29.50 | 30.89 | 29.44 | 93,251 |
| Jul 15 2024 | 29.00 | 0.56 | 1.97% | 28.81 | 29.51 | 28.70 | 55,036 |
| Jul 12 2024 | 28.44 | 0.28 | 0.99% | 28.47 | 28.85 | 27.89 | 48,919 |
| Jul 11 2024 | 28.16 | 1.85 | 7.03% | 26.80 | 28.24 | 26.70 | 59,436 |
| Jul 10 2024 | 26.31 | 0.39 | 1.50% | 26.05 | 26.53 | 25.95 | 18,301 |
| Jul 09 2024 | 25.92 | 0.09 | 0.35% | 25.71 | 26.11 | 25.64 | 9,681 |
| Jul 08 2024 | 25.83 | 0.36 | 1.41% | 25.87 | 25.98 | 25.6375 | 24,902 |
| Jul 05 2024 | 25.47 | -0.81 | -3.08% | 26.06 | 26.15 | 25.45 | 24,971 |
| Jul 03 2024 | 26.28 | -0.26 | -0.98% | 26.58 | 26.62 | 26.04 | 22,093 |
| Jul 02 2024 | 26.54 | 0.02 | 0.08% | 26.31 | 26.75 | 26.31 | 18,716 |
| Jul 01 2024 | 26.52 | 0.81 | 3.15% | 26.67 | 26.86 | 26.36 | 45,718 |
| Jun 28 2024 | 25.71 | 0.00 | 0.00% | 25.71 | 25.71 | 25.71 | 0 |
| Jun 27 2024 | 25.71 | 0.40 | 1.58% | 25.37 | 25.74 | 25.285 | 19,506 |
| Jun 26 2024 | 25.31 | 0.41 | 1.65% | 24.65 | 25.44 | 24.65 | 39,685 |
| Jun 25 2024 | 24.90 | 0.07 | 0.28% | 24.81 | 24.99 | 24.6661 | 21,771 |
