BPH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	55.96	55.96	55.72	55.75	55.75	0.63%	790
Sep 25, 2025	55.46	55.46	55.40	55.40	55.40	0.92%	320
Sep 24, 2025	55.00	55.17	54.90	54.90	54.90	1.81%	210
Sep 23, 2025	54.61	54.61	53.92	53.92	53.92	0.89%	104
Sep 22, 2025	53.26	53.60	53.26	53.45	53.45	0.55%	867
Sep 19, 2025	53.03	53.15	53.03	53.15	53.15	-0.80%	201
Sep 18, 2025	53.42	53.58	53.42	53.58	53.58	1.51%	183
Sep 17, 2025	52.72	52.79	52.72	52.79	52.79	-0.17%	214
Sep 16, 2025	52.95	52.95	52.88	52.88	52.88	0.25%	104
Sep 15, 2025	52.57	52.74	52.57	52.74	52.74	0.51%	122
Sep 12, 2025	52.53	52.53	52.48	52.48	52.48	-1.46%	108
Sep 11, 2025	53.50	53.50	53.25	53.25	53.25	-1.13%	103
Sep 10, 2025	53.90	53.90	53.86	53.86	53.86	1.70%	130
Sep 9, 2025	53.26	53.33	52.96	52.96	52.96	0.74%	222
Sep 8, 2025	52.57	52.57	52.57	52.57	52.57	-0.38%	2
Sep 5, 2025	52.35	52.77	52.35	52.77	52.77	-1.59%	207
Sep 4, 2025	53.83	53.83	53.62	53.62	53.62	-0.42%	101
Sep 3, 2025	54.79	54.79	53.84	53.84	53.84	-2.38%	445
Sep 2, 2025	54.44	55.16	54.44	55.16	55.16	0.96%	126
Aug 29, 2025	54.68	54.68	54.63	54.63	54.63	-0.35%	105
Aug 28, 2025	53.90	54.82	53.90	54.82	54.82	1.02%	209
Aug 27, 2025	54.27	54.27	54.27	54.27	54.27	0.56%	123
Aug 26, 2025	53.74	53.97	53.56	53.97	53.97	-1.05%	231
Aug 25, 2025	54.54	54.54	54.54	54.54	54.54	1.28%	2
Aug 22, 2025	53.50	53.85	53.50	53.85	53.85	1.20%	530
Aug 21, 2025	52.88	53.21	52.88	53.21	53.21	0.59%	232
Aug 20, 2025	53.04	53.04	52.83	52.90	52.90	0.44%	406
Aug 19, 2025	53.04	53.04	52.67	52.67	52.67	-0.54%	211
Aug 18, 2025	52.71	53.01	52.71	52.95	52.95	-0.44%	204
Aug 15, 2025	52.85	53.18	52.85	53.18	53.18	0.39%	201
Aug 14, 2025	52.05	52.98	51.99	52.98	52.98	1.28%	480
Aug 13, 2025	52.01	52.31	52.01	52.31	52.31	-0.10%	204
Aug 12, 2025	52.55	52.55	52.36	52.36	52.36	-0.05%	206
Aug 11, 2025	52.66	52.69	52.38	52.38	52.38	-0.51%	573
Aug 8, 2025	52.81	52.81	52.65	52.65	52.65	-0.14%	314
Aug 7, 2025	53.26	53.26	52.73	52.73	52.73	0.31%	405
Aug 6, 2025	53.49	53.79	52.57	52.57	52.57	0.56%	546
Aug 5, 2025	51.49	52.27	51.49	52.27	52.27	2.86%	275
Aug 4, 2025	50.82	50.82	50.82	50.82	50.82	2.20%	10
Aug 1, 2025	49.72	49.73	49.72	49.73	49.73	-1.30%	101
Jul 31, 2025	50.33	50.38	50.33	50.38	50.38	-0.11%	106
Jul 30, 2025	50.56	50.59	50.44	50.44	50.44	-1.31%	241
Jul 29, 2025	50.86	51.11	50.60	51.11	51.11	0.88%	211
Jul 28, 2025	50.38	50.66	50.34	50.66	50.66	1.95%	324
Jul 25, 2025	49.30	49.69	49.30	49.69	49.69	0.56%	100
Jul 24, 2025	49.51	49.51	49.27	49.41	49.41	-1.10%	304
Jul 23, 2025	50.38	50.55	49.96	49.96	49.96	0.09%	422
Jul 22, 2025	50.00	50.00	49.92	49.92	49.92	0.72%	348
Jul 21, 2025	49.58	49.73	49.56	49.56	49.56	0.14%	226
Jul 18, 2025	49.95	50.07	49.50	49.50	49.50	-0.37%	232