BPH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	60.74	60.74	56.92	56.92	56.92	-3.50%	334
Dec 4, 2025	58.90	58.99	58.90	58.99	58.98	0.02%	103
Dec 3, 2025	58.97	58.97	58.97	58.97	58.97	1.23%	-
Dec 2, 2025	58.37	58.37	58.25	58.26	58.26	-0.20%	202
Dec 1, 2025	58.37	58.37	58.37	58.37	58.37	0.87%	293
Nov 28, 2025	57.89	57.89	57.87	57.87	57.87	0.63%	273
Nov 26, 2025	57.72	57.72	57.50	57.51	57.51	-	247
Nov 25, 2025	57.51	57.51	57.51	57.51	57.51	-0.86%	13
Nov 24, 2025	57.75	58.01	57.75	58.01	58.01	-0.17%	250
Nov 21, 2025	58.17	58.17	58.10	58.10	58.10	0.51%	215
Nov 20, 2025	58.62	58.62	57.81	57.81	57.81	-0.81%	202
Nov 19, 2025	58.07	58.28	58.07	58.28	58.28	-1.29%	238
Nov 18, 2025	58.09	59.05	58.05	59.05	59.04	0.54%	479
Nov 17, 2025	58.63	59.09	58.63	58.73	58.73	0.29%	448
Nov 14, 2025	58.55	58.56	58.49	58.56	58.56	1.36%	388
Nov 13, 2025	58.13	58.13	57.77	57.77	57.77	-1.25%	252
Nov 12, 2025	58.62	58.62	58.45	58.50	58.50	-1.14%	200
Nov 11, 2025	59.33	59.33	59.17	59.17	59.17	0.79%	410
Nov 10, 2025	58.10	58.71	57.87	58.71	58.71	1.19%	340
Nov 7, 2025	57.82	58.02	57.64	58.02	58.02	1.76%	1,100
Nov 6, 2025	57.25	57.28	57.02	57.02	57.02	-0.18%	402
Nov 5, 2025	57.10	57.62	57.10	57.12	57.12	1.13%	218
Nov 4, 2025	56.90	56.90	56.48	56.48	56.48	1.56%	737
Nov 3, 2025	55.86	55.86	55.61	55.61	55.61	-0.48%	351
Oct 31, 2025	55.63	55.88	55.63	55.88	55.88	0.92%	210
Oct 30, 2025	56.13	56.13	55.37	55.37	55.37	-0.80%	250
Oct 29, 2025	55.33	56.09	55.33	55.82	55.82	2.63%	505
Oct 28, 2025	54.39	54.39	54.39	54.39	54.39	-0.45%	4
Oct 27, 2025	54.70	54.70	54.63	54.63	54.63	0.35%	200
Oct 24, 2025	54.93	54.93	54.44	54.44	54.44	-1.01%	204
Oct 23, 2025	55.00	55.00	54.90	54.99	54.99	1.97%	210
Oct 22, 2025	53.15	53.93	53.13	53.93	53.93	3.43%	213
Oct 21, 2025	52.14	52.14	52.14	52.14	52.14	0.08%	-
Oct 20, 2025	52.10	52.10	52.10	52.10	52.10	0.65%	8
Oct 17, 2025	51.76	51.76	51.76	51.76	51.76	0.91%	231
Oct 16, 2025	52.11	52.16	51.30	51.30	51.30	-1.89%	206
Oct 15, 2025	52.59	52.60	52.28	52.28	52.28	-0.01%	2,711
Oct 14, 2025	52.03	52.55	51.65	52.29	52.29	-1.93%	663
Oct 13, 2025	53.31	53.32	53.31	53.32	53.32	1.15%	217
Oct 10, 2025	53.83	53.83	52.71	52.71	52.71	-2.57%	101
Oct 9, 2025	54.83	54.83	54.10	54.10	54.10	0.05%	267
Oct 8, 2025	54.36	54.41	54.07	54.07	54.07	-0.97%	206
Oct 7, 2025	54.60	54.60	54.60	54.60	54.60	0.77%	43
Oct 6, 2025	54.42	54.42	54.19	54.19	54.19	1.86%	226
Oct 3, 2025	53.44	53.44	53.20	53.20	53.20	0.50%	209
Oct 2, 2025	53.55	53.55	52.94	52.94	52.94	-1.32%	769
Oct 1, 2025	53.82	53.97	53.65	53.65	53.64	-0.22%	502
Sep 30, 2025	53.82	53.82	53.71	53.76	53.76	-0.84%	436
Sep 29, 2025	54.76	54.76	54.22	54.22	54.22	-2.74%	335
Sep 26, 2025	55.96	55.96	55.72	55.75	55.75	0.63%	790