|
Closing price on 3/23/2022
|
|
| Open |
18.30 |
| High |
18.40 |
| Low |
18.30 |
| Volume |
300 |
| Split-adjusted Price |
16.77 |
|
|
BBH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2022
|
-3.10 / -14.42%
|
18.30
|
18.40
|
18.30
|
18.40
|
18.40
|
16.77
|
300
|
|
|
3/22/2022
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
19.60
|
0
|
|
|
3/21/2022
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
19.60
|
0
|
|
|
3/18/2022
|
-0.40 / -1.83%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
19.60
|
100
|
|
|
3/17/2022
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
19.96
|
1,800
|
|
|
3/16/2022
|
+0.10 / +0.46%
|
21.90
|
22.50
|
21.80
|
21.80
|
21.90
|
19.87
|
1,400
|
|
|
3/15/2022
|
+2.00 / +10.05%
|
20.00
|
21.90
|
20.00
|
21.90
|
21.70
|
19.96
|
1,600
|
|
|
3/14/2022
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
18.14
|
0
|
|
|
3/11/2022
|
+1.30 / +6.77%
|
19.20
|
20.50
|
19.20
|
20.50
|
19.90
|
18.69
|
1,000
|
|
|
3/10/2022
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
17.50
|
0
|
|
|
3/9/2022
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
17.50
|
0
|
|
|
3/8/2022
|
0.00 / 0.00%
|
19.80
|
20.00
|
17.90
|
17.90
|
19.20
|
16.32
|
300
|
|
|
3/7/2022
|
-2.80 / -13.53%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
16.32
|
100
|
|
|
3/4/2022
|
-1.90 / -9.69%
|
17.60
|
20.90
|
17.60
|
17.70
|
20.70
|
16.13
|
3,200
|
|
|
3/3/2022
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
17.87
|
0
|
|
|
3/2/2022
|
+0.30 / +1.72%
|
20.00
|
20.00
|
17.50
|
17.70
|
19.60
|
16.13
|
1,600
|
|
|
3/1/2022
|
-3.00 / -14.71%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
15.86
|
100
|
|
|
2/28/2022
|
+0.50 / +2.51%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
18.60
|
300
|
|
|
2/25/2022
|
-3.20 / -14.61%
|
21.20
|
21.60
|
18.70
|
18.70
|
19.90
|
17.05
|
700
|
|
|
2/24/2022
|
-0.20 / -0.90%
|
20.50
|
22.00
|
20.50
|
22.00
|
21.90
|
20.05
|
3,700
|
|
|
2/23/2022
|
+1.30 / +6.13%
|
18.10
|
22.50
|
18.10
|
22.50
|
22.20
|
20.51
|
10,500
|
|
|
2/22/2022
|
+0.40 / +1.94%
|
22.80
|
22.80
|
21.00
|
21.00
|
21.20
|
19.14
|
800
|
|
|
2/21/2022
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
18.78
|
1,400
|
|
|
2/18/2022
|
-0.20 / -0.92%
|
21.80
|
22.00
|
18.60
|
21.60
|
20.60
|
19.69
|
3,500
|
|
|
2/17/2022
|
+2.80 / +14.66%
|
21.50
|
21.90
|
21.50
|
21.90
|
21.80
|
19.96
|
4,300
|
|
|
2/16/2022
|
+0.70 / +3.72%
|
18.80
|
21.60
|
18.80
|
19.50
|
19.10
|
17.78
|
3,600
|
|
|
2/15/2022
|
+2.40 / +14.63%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
17.14
|
3,800
|
|
|
2/14/2022
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
14.95
|
0
|
|
|
2/11/2022
|
+2.10 / +14.58%
|
16.50
|
16.50
|
13.30
|
16.50
|
16.40
|
15.04
|
4,000
|
|
|
2/10/2022
|
+1.80 / +14.29%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
13.13
|
100
|
|
|