Historical Stock Prices

(ETF)
BBH 
$85.37
*  
0.25
 negative 
0.29%
Get BBH Alerts
*Delayed - data as of Apr. 17, 2014 


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 85.68 87.1 84.9 85.37 123,920
04/16/2014 85.27 85.88 83.95 85.62 170,474
04/15/2014 83.35 84.58 80.05 83.84 368,708
04/14/2014 83.4 84.9033 81.38 82.89 867,004
04/11/2014 83.53 86.67 82.68 82.69 335,832
04/10/2014 90.23 90.23 84.09 84.93 344,725
04/09/2014 87.1 90.27 87.1 90.23 254,598
04/08/2014 87.51 88.08 85.45 86.72 440,944
04/07/2014 86.46 88.76 85.62 87.32 586,615
04/04/2014 91.82 91.82 86.57 87.04 327,926
04/03/2014 93.34 93.34 89.8435 90.79 195,168
04/02/2014 94.21 94.72 92.43 93.33 267,119
04/01/2014 91.79 94.3325 91.74 93.31 582,516
03/31/2014 88.6 91.1 88.6 90.94 284,898
03/28/2014 90.84 91.55 88.01 88.09 306,055
03/27/2014 90.11 91.97 88.38 90.71 282,764
03/26/2014 92.89 93.86 90.59 90.59 276,713
03/25/2014 93 94.43 90.74 92.05 299,816
03/24/2014 94.41 94.549 89.3 92.18 721,121
03/21/2014 100.1 100.1 93.84 94.16 433,671
03/20/2014 99.37 99.751 98.62 99.008 56,725
03/19/2014 101 101.088 98.98 99.61 88,569
03/18/2014 98.85 100.733 98.85 100.68 131,640
03/17/2014 98.44 99.7399 97.96 98.13 173,315
03/14/2014 97.36 98.9351 97.05 97.54 252,598
03/13/2014 101.38 101.47 97.79 98.34 282,855
03/12/2014 99.42 101 99.22 100.97 213,987
03/11/2014 100.88 101.37 99.7025 100.19 236,067
03/10/2014 99.9 100.64 98.8 100.58 97,370
03/07/2014 101.88 101.99 98.17 99.88 371,234
03/06/2014 103.91 104.43 100.4427 100.92 199,244
03/05/2014 104.08 104.08 103.26 103.3 57,659
03/04/2014 103.4 103.84 102.75 103.51 226,402
03/03/2014 99.93 102.3099 99.93 101.58 171,177
02/28/2014 104.88 105.11 100.87 102.3 209,806
02/27/2014 104.74 105.4496 103.99 104.9 72,936
02/26/2014 106.26 106.26 104.33 104.68 140,691
02/25/2014 106.14 106.539 104.826 105.78 106,780
02/24/2014 104.99 106.8192 104.99 106.01 164,182
02/21/2014 103.79 105.7299 103.77 104.7668 178,443
02/20/2014 101.97 103.59 101.441 103.51 97,060
02/19/2014 103.67 103.725 101.89 102.09 425,663
02/18/2014 102.21 103.559 102.21 103.5 195,900
02/14/2014 102.79 102.79 100.98 101.51 211,692
02/13/2014 100.04 102.47 100.04 102.46 208,405
02/12/2014 100.72 101.59 100.48 101.1001 285,734
02/11/2014 99.7 100.55 99 100.39 219,527
02/10/2014 97.67 99.03 97.4 99.03 149,244
02/07/2014 94.59 97.48 94.45 97.47 166,565
02/06/2014 94.7 95.09 93.7 93.89 95,688
02/05/2014 95.68 95.68 92.6 94.03 115,343
02/04/2014 94.84 95.95 94.84 95.591 358,741
02/03/2014 96.56 97.4193 93.9201 94.25 206,399
01/31/2014 97.06 97.87 96.2824 96.88 105,681
01/30/2014 97.49 98.8 97.11 98.23 207,076
01/29/2014 93.83 97.1299 93.83 95.56 164,743
01/28/2014 94.68 96.2115 94.68 95.86 189,382
01/27/2014 95.53 95.7 92.21 93.86 323,405
01/24/2014 97.37 98 95.8 95.8 222,315
01/23/2014 98.73 98.85 97.63 98.85 138,910
01/22/2014 99.08 99.21 98.092 98.99 197,018
01/21/2014 97.23 98 96.23 97.99 187,921
01/17/2014 96 96.506 95.54 95.87 163,145
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.

Research your brokers before you trade


Want to trade FX?