Register for real-time alerts, custom portfolio, and market movers
BHB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2024 | 25.82 | -0.63 | -2.38% | 26.51 | 26.71 | 25.65 | 37,073 |
| May 06 2024 | 26.45 | 0.30 | 1.15% | 26.48 | 26.48 | 26.02 | 19,134 |
| May 03 2024 | 26.15 | 0.13 | 0.50% | 26.48 | 26.48 | 25.83 | 24,101 |
| May 02 2024 | 26.02 | 0.35 | 1.36% | 25.80 | 26.12 | 25.67 | 27,962 |
| May 01 2024 | 25.67 | 0.59 | 2.35% | 25.42 | 25.98 | 25.32 | 24,127 |
| Apr 30 2024 | 25.08 | -0.46 | -1.80% | 25.35 | 25.53 | 25.08 | 34,568 |
| Apr 29 2024 | 25.54 | 0.03 | 0.12% | 25.76 | 25.8546 | 25.37 | 19,352 |
| Apr 26 2024 | 25.51 | -0.12 | -0.47% | 25.56 | 25.78 | 25.26 | 22,790 |
| Apr 25 2024 | 25.63 | -0.12 | -0.47% | 25.53 | 25.6556 | 25.08 | 35,194 |
| Apr 24 2024 | 25.75 | 0.47 | 1.86% | 25.28 | 25.915 | 25.08 | 30,071 |
| Apr 23 2024 | 25.28 | -0.24 | -0.94% | 25.66 | 26.03 | 25.15 | 42,975 |
| Apr 22 2024 | 25.52 | 0.04 | 0.16% | 25.58 | 26.13 | 25.38 | 39,460 |
| Apr 19 2024 | 25.48 | 1.62 | 6.79% | 23.82 | 25.88 | 23.82 | 44,137 |
| Apr 18 2024 | 23.86 | 0.14 | 0.59% | 23.80 | 24.23 | 23.725 | 40,611 |
| Apr 17 2024 | 23.72 | -0.90 | -3.66% | 24.85 | 24.85 | 23.72 | 24,186 |
| Apr 16 2024 | 24.62 | 1.02 | 4.32% | 23.44 | 24.96 | 23.26 | 88,326 |
| Apr 15 2024 | 23.60 | -0.28 | -1.17% | 23.95 | 24.10 | 23.60 | 41,389 |
| Apr 12 2024 | 23.88 | -0.43 | -1.77% | 23.97 | 24.32 | 23.87 | 27,443 |
| Apr 11 2024 | 24.31 | 0.08 | 0.33% | 24.31 | 24.44 | 23.91 | 29,357 |
| Apr 10 2024 | 24.23 | -0.89 | -3.54% | 24.66 | 24.74 | 23.67 | 57,464 |
| Apr 09 2024 | 25.12 | -0.25 | -0.99% | 25.53 | 25.63 | 25.02 | 10,449 |
| Apr 08 2024 | 25.37 | 0.33 | 1.32% | 25.10 | 25.66 | 25.10 | 13,269 |
| Apr 05 2024 | 25.04 | -0.18 | -0.71% | 25.22 | 25.47 | 24.9401 | 13,386 |
| Apr 04 2024 | 25.22 | -0.01 | -0.04% | 25.57 | 25.71 | 25.02 | 28,411 |
| Apr 03 2024 | 25.23 | -0.07 | -0.28% | 25.24 | 25.425 | 24.97 | 13,629 |
| Apr 02 2024 | 25.30 | -0.33 | -1.29% | 25.37 | 25.54 | 25.14 | 24,375 |
| Apr 01 2024 | 25.63 | -0.85 | -3.21% | 26.55 | 26.56 | 25.60 | 20,959 |
| Mar 28 2024 | 26.48 | 0.55 | 2.12% | 25.88 | 26.56 | 25.88 | 27,061 |
| Mar 27 2024 | 25.93 | 0.93 | 3.72% | 25.30 | 25.99 | 25.19 | 25,320 |
| Mar 26 2024 | 25.00 | -0.38 | -1.50% | 25.50 | 25.50 | 25.00 | 21,744 |
| Mar 25 2024 | 25.38 | 0.18 | 0.71% | 25.35 | 25.555 | 25.35 | 14,649 |
| Mar 22 2024 | 25.20 | -0.68 | -2.63% | 25.79 | 25.79 | 25.17 | 24,919 |
| Mar 21 2024 | 25.88 | 0.36 | 1.41% | 25.52 | 26.07 | 25.415 | 45,005 |
| Mar 20 2024 | 25.52 | 0.87 | 3.53% | 24.60 | 25.65 | 24.60 | 59,765 |
| Mar 19 2024 | 24.65 | 0.25 | 1.02% | 24.35 | 24.80 | 24.35 | 32,510 |
| Mar 18 2024 | 24.40 | -0.39 | -1.57% | 24.85 | 24.85 | 24.40 | 22,855 |
| Mar 15 2024 | 24.79 | 0.51 | 2.10% | 24.09 | 24.9523 | 24.09 | 69,379 |
| Mar 14 2024 | 24.28 | -0.69 | -2.76% | 24.85 | 24.91 | 24.18 | 39,916 |
| Mar 13 2024 | 24.97 | 0.11 | 0.44% | 25.02 | 25.12 | 24.79 | 27,393 |
| Mar 12 2024 | 24.86 | -0.47 | -1.86% | 25.26 | 25.26 | 24.78 | 16,854 |
| Mar 11 2024 | 25.33 | 0.16 | 0.64% | 25.47 | 25.47 | 25.16 | 20,218 |
| Mar 08 2024 | 25.17 | -0.11 | -0.44% | 25.59 | 25.59 | 25.0381 | 29,120 |
| Mar 07 2024 | 25.28 | 0.06 | 0.24% | 25.47 | 25.71 | 24.97 | 28,866 |
| Mar 06 2024 | 25.22 | 0.11 | 0.44% | 25.46 | 25.76 | 24.9322 | 19,115 |
| Mar 05 2024 | 25.11 | 0.38 | 1.54% | 24.70 | 25.30 | 24.65 | 28,983 |
| Mar 04 2024 | 24.73 | -0.22 | -0.88% | 25.06 | 25.56 | 24.72 | 29,657 |
| Mar 01 2024 | 24.95 | -0.27 | -1.07% | 25.20 | 25.20 | 24.68 | 14,067 |
| Feb 29 2024 | 25.22 | 0.43 | 1.73% | 25.26 | 25.57 | 25.13 | 18,114 |
| Feb 28 2024 | 24.79 | -0.04 | -0.16% | 24.71 | 24.99 | 24.69 | 16,744 |
| Feb 27 2024 | 24.83 | -0.13 | -0.52% | 25.25 | 25.274 | 24.83 | 15,476 |
| Feb 26 2024 | 24.96 | -0.13 | -0.52% | 25.12 | 25.43 | 24.80 | 14,926 |
| Feb 23 2024 | 25.09 | -0.05 | -0.20% | 25.07 | 25.44 | 25.06 | 14,445 |
| Feb 22 2024 | 25.14 | -0.04 | -0.16% | 25.25 | 25.45 | 24.79 | 42,132 |
| Feb 21 2024 | 25.18 | 0.04 | 0.16% | 25.12 | 25.43 | 24.78 | 27,622 |
| Feb 20 2024 | 25.14 | -0.25 | -0.98% | 25.07 | 25.42 | 25.07 | 36,685 |
| Feb 16 2024 | 25.39 | -0.70 | -2.68% | 25.81 | 26.005 | 25.25 | 34,564 |
| Feb 15 2024 | 26.09 | 1.27 | 5.12% | 24.92 | 26.17 | 24.92 | 40,911 |
| Feb 14 2024 | 24.82 | 0.28 | 1.14% | 24.70 | 24.95 | 24.20 | 37,445 |
| Feb 13 2024 | 24.54 | -1.38 | -5.32% | 25.20 | 25.20 | 24.34 | 58,972 |
| Feb 12 2024 | 25.92 | 0.35 | 1.37% | 25.52 | 26.16 | 25.52 | 40,997 |
| Feb 09 2024 | 25.57 | 0.58 | 2.32% | 25.04 | 25.664 | 24.58 | 27,191 |
| Feb 08 2024 | 24.99 | 0.29 | 1.17% | 24.60 | 25.00 | 24.60 | 28,122 |
