Home > Quotes > BBH > Historical Prices

Historical Stock Prices

(ETF)
BBH 
$73.01
*  
0.688
  negative  
0.95%
Get BBH Alerts
*Delayed - data as of May 17, 2013 


Community Rating:
 
 

Symbol List Views

ETF Details

CHARTS

ETF NEWS

FUNDAMENTALS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 72.75 73.12 71.97 73.01 131,434
05/16/2013 74.01 74.01 71.8634 72.322 153,618
05/15/2013 75.36 75.44 73.46 73.9849 237,068
05/14/2013 73.7 74.98 73.6394 74.97 162,955
05/13/2013 72.87 73.8 72.29 73.58 206,235
05/10/2013 70.78 72.5799 70.601 72.41 86,332
05/09/2013 70.82 71.18 70.541 70.64 50,596
05/08/2013 70.63 71.13 70.31 70.69 49,093
05/07/2013 71.55 71.55 70.46 70.58 67,251
05/06/2013 71.66 71.66 70.82 71.04 87,698
05/03/2013 71.61 72.338 71.2182 71.36 150,981
05/02/2013 69.92 70.7199 69.62 70.4 48,868
05/01/2013 69.8 69.97 69 69.07 91,948
04/30/2013 70.49 70.49 69.05 69.81 164,147
04/29/2013 70.74 70.94 70.28 70.48 277,981
04/26/2013 70.2 70.95 69.99 70.272 107,644
04/25/2013 69.81 70.429 69.381 70.26 182,857
04/24/2013 71.21 71.21 68.91 69.019 286,808
04/23/2013 71.88 72.77 71.4 71.68 239,258
04/22/2013 71.6 72.0555 70.83 71.38 283,302
04/19/2013 68.43 70.7 68.43 70.66 112,612
04/18/2013 68.32 68.32 66.39 66.81 84,087
04/17/2013 68.48 68.48 67.0801 68.12 157,541
04/16/2013 67.9 68.6 67.39 68.54 119,720
04/15/2013 68.98 69.13 67.0001 67.15 250,785
04/12/2013 67.85 68.7599 67.85 68.7199 224,725
04/11/2013 67.27 68.21 67.27 67.929 281,438
04/10/2013 65.34 67.09 65.34 67.09 266,716
04/09/2013 65.37 65.44 64.82 65.12 48,372
04/08/2013 65.62 65.62 64.06 64.87 89,705
04/05/2013 64.42 64.73 63.68 64.73 43,502
04/04/2013 65.02 65.3099 64.48 64.97 35,166
04/03/2013 66.2 66.2 64.15 64.63 70,817
04/02/2013 65.15 65.9498 65.15 65.81 162,057
04/01/2013 65.22 65.53 64.45 64.78 114,264
03/28/2013 63.87 65 63.8 65 150,151
03/27/2013 62.75 63.84 62.2501 63.84 42,069
03/26/2013 62.63 62.875 62.3642 62.74 18,194
03/25/2013 63.09 63.09 62 62.39 45,422
03/22/2013 62.51 62.689 62.095 62.689 14,663
03/21/2013 62.31 62.6099 61.83 62.06 16,787
03/20/2013 62.43 62.759 62.3975 62.59 35,369
03/19/2013 62.17 62.47 61.4701 61.9211 15,198
03/18/2013 62.5 62.5 61.35 61.99 54,221
03/15/2013 63.36 63.36 62.555 62.68 22,099
03/14/2013 63.05 63.2 62.8301 63.2 19,637
03/13/2013 62.8 63.0023 62.36 62.74 51,427
03/12/2013 62.93 62.93 62.43 62.93 19,306
03/11/2013 62.5 62.61 62.29 62.61 74,473
03/08/2013 62.78 62.78 61.88 62.46 62,688
03/07/2013 62.13 62.13 61.65 62.05 26,039
03/06/2013 61.59 62.029 61.59 61.86 55,633
03/05/2013 61.18 61.53 60.7473 61.53 59,828
03/04/2013 59.8 60.57 59.65 60.5699 30,840
03/01/2013 59.1 60.07 58.83 60.05 21,827
02/28/2013 58.96 59.759 58.96 59.39 78,488
02/27/2013 58.08 59.21 58 58.831 46,997
02/26/2013 58.15 58.3799 57.7371 58.07 23,246
02/25/2013 58.79 59.19 58.002 58.12 240,654
02/22/2013 57.72 58.45 57.68 58.428 37,800
02/21/2013 57.48 57.53 56.921 57.28 71,577
02/20/2013 58.11 58.5182 57.72 57.76 32,501
02/19/2013 58.05 58.26 57.84 58.22 25,767
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.