Dark

BBHL
BBH SELECT LARGE CAP ETF
stock NYSE ETF

At Close

Jul 22, 2026 3:52:29 PM EDT

17.01USD-0.410%(-0.07)15,204

16.46Bid 17.69Ask 1.23Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Jul 22, 2026 4:12:30 PM EDT

15.00USD-11.817%(-2.01)2,002

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-22	17.0400	17.0400	17.0100	17.0100	-0.410%	15,204	0.000%
2026-07-21	17.1400	17.1400	17.0800	17.0800	+0.117%	120,786	-0.410%
2026-07-20	17.2000	17.2200	17.0600	17.0600	-0.538%	13,281	-0.293%
2026-07-17	17.1700	17.2300	17.1400	17.1522	-1.303%	55,575	-0.829%
2026-07-16	17.3900	17.4600	17.3300	17.3786	+0.097%	33,378	-2.121%
2026-07-15	17.4000	17.4000	17.3400	17.3617	+0.125%	91,784	-2.026%
2026-07-14	17.2700	17.3900	17.2700	17.3400	+0.405%	35,855	-1.903%
2026-07-13	17.3200	17.3200	17.2700	17.2700	-0.633%	117,957	-1.506%
2026-07-10	17.3600	17.3800	17.3000	17.3800	+0.346%	42,846	-2.129%
2026-07-09	17.2800	17.3500	17.2600	17.3200	+0.756%	72,913	-1.790%
2026-07-08	17.2100	17.2500	17.1600	17.1900	-0.775%	14,760	-1.047%
2026-07-07	17.4200	17.4200	17.3000	17.3242	-0.721%	134,045	-1.814%
2026-07-06	17.4500	17.4600	17.3900	17.4500	+0.172%	93,735	-2.521%
2026-07-02	17.4400	17.4400	17.2900	17.4200	+0.288%	101,567	-2.354%
2026-07-01	17.3800	17.4600	17.3500	17.3700	-0.172%	36,001	-2.073%
2026-06-30	17.2500	17.4500	17.2500	17.4000	+1.115%	160,222	-2.241%
2026-06-29	17.1200	17.2200	17.1000	17.2082	+1.763%	59,078	-1.152%
2026-06-26	16.8200	16.9800	16.8200	16.9100	+0.356%	27,207	+0.591%
2026-06-25	16.9000	16.9700	16.8400	16.8500	+0.059%	120,174	+0.950%
2026-06-24	16.9200	16.9700	16.8400	16.8400	0.000%	67,379	+1.010%
2026-06-23	16.8700	16.9500	16.8380	16.8400	-1.116%	23,964	+1.010%
2026-06-22	17.1800	17.1800	17.0000	17.0300	-0.758%	94,373	-0.117%
2026-06-18	17.1000	17.2000	17.0800	17.1600	+1.179%	61,635	-0.874%
2026-06-17	17.1901	17.2000	16.9600	16.9600	-1.108%	59,386	+0.295%
2026-06-16	17.3200	17.3200	17.1500	17.1500	-0.611%	53,492	-0.816%
2026-06-15	17.2100	17.2800	17.2100	17.2554	+1.502%	5,661	-1.422%
2026-06-12	17.0200	17.0200	16.9200	17.0000	+0.295%	24,197	+0.059%
2026-06-11	16.7900	16.9500	16.7500	16.9500	+1.323%	9,807	+0.354%
2026-06-10	16.9050	17.0100	16.7100	16.7286	-0.838%	11,832	+1.682%
2026-06-09	16.9200	17.0700	16.6000	16.8700	+0.238%	67,856	+0.830%
2026-06-08	16.9000	16.9700	16.8300	16.8300	+0.179%	28,687	+1.070%
2026-06-05	17.0300	17.1250	16.8000	16.8000	-2.044%	39,910	+1.250%
2026-06-04	17.0400	17.1600	17.0300	17.1505	+0.945%	19,002	-0.819%
2026-06-03	17.0400	17.0400	16.9500	16.9900	-0.381%	98,773	+0.118%
2026-06-02	17.0100	17.0600	16.9800	17.0550	-0.146%	16,363	-0.264%
2026-06-01	17.0100	17.1300	16.9700	17.0800	+0.235%	29,157	-0.410%
2026-05-29	17.0800	17.0900	17.0100	17.0400	+0.353%	65,248	-0.176%
2026-05-28	16.8900	17.0000	16.8900	16.9800	+0.473%	37,280	+0.177%
2026-05-27	17.0200	17.0200	16.8900	16.9000	-0.354%	141,618	+0.651%
2026-05-26	17.0000	17.0100	16.9200	16.9600	+0.653%	23,970	+0.295%
2026-05-22	16.8400	16.9100	16.8200	16.8500	+0.655%	30,510	+0.950%
2026-05-21	16.6700	16.7600	16.6400	16.7404	-0.117%	13,621	+1.610%
2026-05-20	16.5700	16.7600	16.5700	16.7600	+1.147%	21,928	+1.492%
2026-05-19	16.6300	16.6900	16.5700	16.5700	-0.966%	46,547	+2.655%
2026-05-18	16.7300	16.7316	16.6700	16.7316	+0.129%	39,322	+1.664%
2026-05-15	16.6900	16.7900	16.6800	16.7100	-0.812%	18,652	+1.795%
2026-05-14	16.7600	16.8600	16.7500	16.8468	+0.636%	51,600	+0.969%
2026-05-13	16.5800	16.7700	16.5800	16.7403	+0.816%	18,949	+1.611%
2026-05-12	16.5500	16.6048	16.5100	16.6048	-0.152%	55,010	+2.440%
2026-05-11	16.6500	16.6900	16.6200	16.6300	-0.491%	43,510	+2.285%
2026-05-08	16.6600	16.7120	16.6600	16.7120	+0.554%	35,270	+1.783%
2026-05-07	16.7200	16.7200	16.6000	16.6200	-0.551%	2,240	+2.347%
2026-05-06	16.6100	16.7121	16.6100	16.7121	+1.347%	16,243	+1.783%
2026-05-05	16.4700	16.5389	16.4700	16.4900	+0.856%	14,407	+3.153%
2026-05-04	16.4700	16.5000	16.3300	16.3500	-0.366%	33,492	+4.037%
2026-05-01	16.5250	16.5300	16.4100	16.4100	+0.183%	34,976	+3.656%
2026-04-30	16.2000	16.3900	16.2000	16.3800	+0.676%	16,199	+3.846%
2026-04-29	16.2500	16.2700	16.1900	16.2700	0.000%	17,483	+4.548%
2026-04-28	16.3500	16.3700	16.2700	16.2700	-0.945%	18,559	+4.548%
2026-04-27	16.4000	16.4400	16.3800	16.4252	-0.090%	20,851	+3.560%
2026-04-24	16.4100	16.4800	16.3700	16.4400	+0.598%	22,657	+3.467%
2026-04-23	16.3900	16.4000	16.2200	16.3422	+0.013%	38,726	+4.086%
2026-04-22	16.3000	16.3500	16.2900	16.3400	+0.864%	36,599	+4.100%
2026-04-21	16.2800	16.3800	16.2000	16.2000	-0.369%	46,133	+5.000%
2026-04-20	16.2700	16.3200	16.2400	16.2600	0.000%	52,350	+4.613%
2026-04-17	16.2700	16.3400	16.2500	16.2600	+1.372%	59,596	+4.613%
2026-04-16	16.0700	16.1100	16.0300	16.0400	0.000%	76,336	+6.047%
2026-04-15	15.9700	16.0500	15.9500	16.0400	+0.564%	42,757	+6.047%
2026-04-14	15.9200	15.9900	15.9200	15.9500	+0.567%	12,474	+6.646%
2026-04-13	15.5800	15.8600	15.5700	15.8600	+1.504%	18,289	+7.251%
2026-04-10	15.7000	15.7000	15.6250	15.6250	-0.414%	14,176	+8.864%
2026-04-09	15.5500	15.6900	15.5500	15.6900	+0.835%	45,257	+8.413%
2026-04-08	15.5750	15.5900	15.5100	15.5600	+2.639%	57,305	+9.319%
2026-04-07	15.1100	15.1600	15.0500	15.1600	-0.126%	44,343	+12.203%
2026-04-06	15.1600	15.2000	15.1200	15.1792	+0.493%	132,369	+12.061%
2026-04-02	14.9800	15.1047	14.9700	15.1047	+0.230%	82,396	+12.614%
2026-04-01	15.0800	15.1700	15.0700	15.0700	+0.333%	242,711	+12.873%
2026-03-31	14.7600	15.0200	14.7600	15.0200	+2.526%	72,852	+13.249%
2026-03-30	14.7200	14.7500	14.6300	14.6500	+0.068%	246,768	+16.109%
2026-03-27	14.8000	14.8000	14.6400	14.6400	-1.679%	31,471	+16.189%
2026-03-26	15.0600	15.1300	14.8900	14.8900	-1.456%	81,134	+14.238%
2026-03-25	15.3800	15.3800	15.0800	15.1100	+0.066%	36,062	+12.574%
2026-03-24	15.0700	15.2000	15.0700	15.1000	-0.592%	37,727	+12.649%
2026-03-23	15.3200	15.3500	15.1700	15.1900	+0.764%	135,199	+11.982%
2026-03-20	15.1700	15.1700	15.0350	15.0748	-0.693%	40,178	+12.837%
2026-03-19	15.1700	15.1949	15.1000	15.1800	-0.263%	66,274	+12.055%
2026-03-18	15.4000	15.4200	15.2000	15.2200	-1.489%	71,431	+11.761%
2026-03-17	15.5200	15.5300	15.4500	15.4500	+0.130%	95,684	+10.097%
2026-03-16	15.4300	15.4400	15.3600	15.4300	+0.986%	104,532	+10.240%
2026-03-13	15.4100	15.4500	15.2600	15.2794	-0.395%	52,427	+11.326%
2026-03-12	15.4600	15.4800	15.3400	15.3400	-1.223%	151,933	+10.887%
2026-03-11	15.6200	15.6200	15.4950	15.5300	+0.032%	94,653	+9.530%
2026-03-10	15.5900	15.6700	15.5250	15.5250	-0.672%	50,693	+9.565%
2026-03-09	15.3800	15.6300	15.3300	15.6300	+0.385%	45,744	+8.829%
2026-03-06	15.4800	15.6100	15.4800	15.5700	-1.080%	27,869	+9.249%
2026-03-05	15.7000	15.7400	15.6001	15.7400	-0.317%	59,173	+8.069%
2026-03-04	15.7700	15.8400	15.7100	15.7900	+0.318%	90,657	+7.726%
2026-03-03	15.6900	15.7900	15.5150	15.7400	-1.006%	43,125	+8.069%
2026-03-02	15.7700	15.9300	15.7700	15.9000	-0.217%	39,988	+6.981%
2026-02-27	15.8100	15.9345	15.7800	15.9345	-0.097%	79,488	+6.750%
2026-02-26	15.9400	15.9600	15.7700	15.9500	0.000%	154,574	+6.646%
2026-02-25	15.9000	15.9500	15.8800	15.9500	+0.949%	103,368	+6.646%
2026-02-24	15.6900	15.8000	15.6900	15.8000	+1.122%	66,650	+7.658%
2026-02-23	15.7400	15.7400	15.6000	15.6247	-1.143%	91,288	+8.866%
2026-02-20	15.7400	15.8300	15.7100	15.8054	+0.288%	45,474	+7.621%
2026-02-19	15.7600	15.7900	15.6600	15.7600	-0.295%	55,312	+7.931%
2026-02-18	15.7400	15.8500	15.7400	15.8067	+0.716%	33,503	+7.613%
2026-02-17	15.7200	15.7500	15.6000	15.6943	+0.089%	22,216	+8.383%
2026-02-13	15.7000	15.7800	15.6600	15.6803	+0.322%	39,106	+8.480%
2026-02-12	15.7900	15.8000	15.6300	15.6300	-1.007%	35,122	+8.829%
2026-02-11	15.8600	15.8600	15.7500	15.7890	-0.114%	51,821	+7.733%
2026-02-10	15.8300	15.9100	15.8070	15.8070	-0.297%	101,022	+7.611%
2026-02-09	15.8300	15.8900	15.8300	15.8541	+0.026%	53,247	+7.291%
2026-02-06	15.8100	15.8700	15.7600	15.8500	+0.934%	105,412	+7.319%
2026-02-05	15.7500	15.8000	15.6900	15.7033	-1.485%	56,079	+8.321%
2026-02-04	15.9700	16.0500	15.8900	15.9400	-0.031%	55,487	+6.713%
2026-02-03	16.1700	16.1900	15.9000	15.9450	-1.998%	66,329	+6.679%
2026-02-02	16.2300	16.3100	16.2300	16.2700	+0.556%	64,294	+4.548%
2026-01-30	16.2800	16.2800	16.0900	16.1800	-1.221%	61,288	+5.130%
2026-01-29	16.3000	16.3800	16.1400	16.3800	-0.747%	177,950	+3.846%
2026-01-28	16.5500	16.5500	16.4700	16.5032	-0.094%	17,348	+3.071%
2026-01-27	16.5201	16.5600	16.5100	16.5188	+0.053%	61,617	+2.974%
2026-01-26	16.3400	16.5200	16.3400	16.5100	+0.946%	87,218	+3.028%
2026-01-23	16.3000	16.4100	16.3000	16.3552	+0.154%	65,137	+4.004%
2026-01-22	16.3000	16.3800	16.3000	16.3300	+0.307%	30,065	+4.164%
2026-01-21	16.1900	16.3300	16.1300	16.2800	+0.930%	19,476	+4.484%
2026-01-20	16.2900	16.3000	16.1150	16.1300	-2.126%	79,564	+5.456%
2026-01-16	16.4900	16.5200	16.4400	16.4803	+0.052%	49,764	+3.214%
2026-01-15	16.5700	16.5700	16.4718	16.4718	+0.259%	109,489	+3.267%
2026-01-14	16.4300	16.4400	16.3300	16.4292	-0.381%	43,752	+3.535%
2026-01-13	16.6300	16.6300	16.4900	16.4921	-0.858%	12,648	+3.140%
2026-01-12	16.5900	16.6500	16.5900	16.6348	+0.095%	318,921	+2.256%
2026-01-09	16.5000	16.6200	16.5000	16.6190	+1.092%	6,619	+2.353%
2026-01-08	16.3800	16.4800	16.3800	16.4395	+0.111%	30,928	+3.470%
2026-01-07	16.4900	16.5000	16.4101	16.4212	-0.328%	120,020	+3.586%
2026-01-06	16.3700	16.4800	16.3700	16.4752	+1.511%	47,073	+3.246%
2026-01-05	16.1700	16.4725	16.1600	16.2300	+1.044%	113,140	+4.806%
2026-01-02	16.2000	16.2000	16.0200	16.0623	-0.359%	44,327	+5.900%
2025-12-31	16.2100	16.2200	16.1100	16.1201	-0.651%	36,349	+5.520%
2025-12-30	16.2200	16.2400	16.2100	16.2257	-0.060%	46,136	+4.834%
2025-12-29	16.2520	16.2600	16.2000	16.2354	-0.101%	74,425	+4.771%
2025-12-26	16.2100	16.2800	16.2100	16.2518	-0.843%	23,658	+4.665%
2025-12-24	16.2000	16.3900	16.1800	16.3900	+1.337%	121,107	+3.783%
2025-12-23	16.1400	16.1800	16.1400	16.1737	+0.268%	41,640	+5.171%
2025-12-22	16.1100	16.1400	16.0800	16.1305	+0.619%	42,875	+5.452%
2025-12-19	16.0100	16.0699	16.0100	16.0312	+0.432%	30,167	+6.106%
2025-12-18	15.9800	16.0200	15.9600	15.9622	+0.597%	17,661	+6.564%
2025-12-17	16.0100	16.0200	15.8674	15.8674	-1.119%	66,528	+7.201%
2025-12-16	16.0700	16.0700	15.9500	16.0469	-0.167%	18,564	+6.002%
2025-12-15	16.1100	16.1100	16.0400	16.0738	-0.085%	13,254	+5.824%
2025-12-12	16.1400	16.1888	16.0700	16.0874	-0.281%	176,929	+5.735%
2025-12-11	15.9900	16.1500	15.9900	16.1328	+0.076%	3,840	+5.437%
2025-12-10	16.0200	16.1206	16.0100	16.1206	+0.555%	6,110	+5.517%
2025-12-09	16.0300	16.0800	16.0200	16.0317	+0.076%	7,045	+6.102%
2025-12-08	16.0700	16.0700	16.0196	16.0196	-0.748%	1,581	+6.182%
2025-12-05	16.1400	16.1800	16.1400	16.1404	+0.335%	9,951	+5.388%
2025-12-04	16.1100	16.1200	16.0500	16.0865	-0.473%	3,466	+5.741%
2025-12-03	16.0700	16.1900	16.0600	16.1630	+0.550%	56,348	+5.240%
2025-12-02	16.0100	16.1100	16.0100	16.0746	+0.645%	13,861	+5.819%
2025-12-01	16.0300	16.0900	15.9716	15.9716	-0.537%	3,801	+6.502%
2025-11-28	15.9900	16.0579	15.9900	16.0579	+0.333%	2,595	+5.929%
2025-11-26	15.9700	16.0100	15.9410	16.0046	+0.549%	9,562	+6.282%
2025-11-25	15.7000	15.9300	15.7000	15.9172	+1.245%	18,617	+6.866%
2025-11-24	15.6800	15.7400	15.6800	15.7214	+0.973%	12,257	+8.196%
2025-11-21	15.5200	15.5900	15.4700	15.5699	+0.885%	3,217	+9.249%
2025-11-20	17.2100	17.2100	15.4333	15.4333	-1.421%	16,966	+10.216%
2025-11-19	15.6900	15.7200	15.5800	15.6557	+0.393%	24,654	+8.651%
2025-11-18	15.6600	15.6600	15.4700	15.5944	-0.628%	44,268	+9.078%
2025-11-17	15.8500	15.9000	15.6500	15.6930	+234.271%	33,879	+8.392%
2006-05-12	4.9000	4.9100	4.6335	4.6947	-4.190%	78,225	+262.323%
2006-05-11	4.9000	4.9000	4.8500	4.9000	0.000%	42,617	+247.143%
2006-05-10	4.9000	4.9000	4.8800	4.9000	+0.410%	42,916	+247.143%
2006-05-09	4.8700	4.8800	4.8000	4.8800	-1.014%	1,876	+248.566%
2006-05-08	4.8500	5.1500	4.6000	4.9300	+0.818%	13,541	+245.030%
2006-05-05	4.9000	4.9500	4.7900	4.8900	-1.212%	83,814	+247.853%
2006-05-04	4.6600	4.9700	4.6400	4.9500	+1.020%	23,337	+243.636%
2006-05-03	4.9000	4.9900	4.6800	4.9000	-2.000%	95,593	+247.143%
2006-05-02	4.5000	5.0000	4.5000	5.0000	+2.881%	315,606	+240.200%
2006-05-01	4.6500	5.0000	4.6500	4.8600	+4.516%	292,814	+250.000%
2006-04-28	4.3700	4.7000	4.3700	4.6500	+0.649%	55,110	+265.806%
2006-04-27	4.5500	4.9400	4.4800	4.6200	+0.435%	15,824	+268.182%
2006-04-26	4.7300	4.9400	4.5700	4.6000	-1.075%	24,225	+269.783%
2006-04-25	4.7490	4.7500	4.6300	4.6500	-2.105%	12,062	+265.806%
2006-04-24	4.8140	4.8140	4.6300	4.7500	0.000%	13,418	+258.105%
2006-04-21	4.7900	5.0800	4.6000	4.7500	-1.042%	26,488	+258.105%
2006-04-20	4.5910	4.8700	4.5910	4.8000	+4.348%	3,002	+254.375%
2006-04-18	4.5600	4.6500	4.5100	4.6000	0.000%	19,262	+269.783%
2006-04-17	4.6800	4.7900	4.5500	4.6000	-6.694%	33,771	+269.783%
2006-04-13	4.6000	5.2900	4.5400	4.9300	+9.556%	11,957	+245.030%
2006-04-12	4.6000	4.6000	4.5000	4.5000	-2.174%	14,697	+278.000%
2006-04-11	4.5500	4.7200	4.5500	4.6000	0.000%	4,249	+269.783%
2006-04-10	4.5500	4.6000	4.5500	4.6000	-0.648%	1,578	+269.783%
2006-04-07	4.6000	4.6600	4.6000	4.6300	+0.652%	15,683	+267.387%
2006-04-06	4.7400	4.7400	4.6000	4.6000	-2.128%	5,880	+269.783%
2006-04-05	4.7900	4.7900	4.6000	4.7000	+1.075%	9,694	+261.915%
2006-04-04	4.6500	4.6500	4.6500	4.6500	0.000%	819	+265.806%
2006-04-03	4.7900	4.7900	4.6000	4.6500	+1.087%	7,083	+265.806%
2006-03-31	4.6100	4.6200	4.5700	4.6000	-0.217%	2,500	+269.783%
2006-03-30	4.6000	4.6200	4.5100	4.6100	+0.875%	35,581	+268.980%
2006-03-29	4.6000	4.6100	4.5500	4.5700	-0.868%	21,864	+272.210%
2006-03-28	4.6600	4.7200	4.6000	4.6100	-3.958%	6,513	+268.980%
2006-03-27	4.7468	4.8000	4.7468	4.8000	+1.053%	2,400	+254.375%
2006-03-24	4.7700	4.7700	4.7000	4.7500	+1.064%	8,794	+258.105%
2006-03-23	4.6600	4.7000	4.5100	4.7000	+1.512%	29,127	+261.915%
2006-03-22	4.7900	4.9300	4.5100	4.6300	-5.510%	28,969	+267.387%
2006-03-21	5.3500	5.3700	4.7600	4.9000	-8.752%	53,101	+247.143%
2006-03-20	5.7500	5.7500	5.3600	5.3700	-2.364%	4,138	+216.760%
2006-03-17	5.9600	5.9600	5.5000	5.5000	-5.336%	16,357	+209.273%
2006-03-16	5.7200	5.9000	5.7200	5.8100	-0.684%	8,706	+192.771%
2006-03-15	5.9900	6.0000	5.8500	5.8500	-0.847%	7,090	+190.769%
2006-03-14	5.9100	6.0300	5.6100	5.9000	-3.120%	3,950	+188.305%
2006-03-13	6.0200	6.0900	6.0200	6.0900	+0.164%	7,200	+179.310%
2006-03-10	6.1000	6.1000	6.0800	6.0800	-1.138%	345	+179.770%
2006-03-09	6.1500	6.1500	6.1000	6.1500	+0.425%	6,335	+176.585%
2006-03-08	6.1240	6.1240	6.1240	6.1240	-0.261%	100	+177.760%
2006-03-07	6.1400	6.1400	6.1400	6.1400	-2.540%	250	+177.036%
2006-03-06	6.3000	6.3000	5.8800	6.3000	-0.631%	14,595	+170.000%
2006-03-03	6.4100	6.6900	6.3000	6.3400	-2.462%	5,193	+168.297%
2006-03-02	6.6300	6.6300	6.5000	6.5000	-1.961%	1,082	+161.692%
2006-03-01	6.3100	6.7000	6.3100	6.6300	+4.409%	1,969	+156.561%
2006-02-28	6.3000	6.3600	6.3000	6.3500	-0.781%	3,526	+167.874%
2006-02-27	6.2400	6.4000	6.2400	6.4000	0.000%	9,085	+165.781%
2006-02-24	6.3500	6.4001	6.3500	6.4000	-4.478%	1,257	+165.781%
2006-02-23	6.6990	6.7000	6.6990	6.7000	+0.904%	1,800	+153.881%
2006-02-22	6.6400	6.6400	6.6400	6.6400	0.000%	200	+156.175%
2006-02-21	6.1900	6.6400	6.1900	6.6400	+1.390%	1,460	+156.175%
2006-02-17	6.3500	6.5490	6.3500	6.5490	+2.009%	851	+159.734%
2006-02-16	6.2700	6.4500	6.1000	6.4200	-1.231%	41,051	+164.953%
2006-02-15	6.4500	6.5300	6.4500	6.5000	+0.154%	8,730	+161.692%
2006-02-14	6.5500	6.5500	6.4000	6.4900	-0.154%	7,681	+162.096%
2006-02-13	6.5300	6.5300	6.5000	6.5000	-0.612%	6,200	+161.692%
2006-02-10	6.3000	6.6900	6.3000	6.5400	+1.395%	8,569	+160.092%
2006-02-09	6.5000	6.5200	6.3900	6.4500	-0.769%	8,139	+163.721%
2006-02-08	6.5000	6.5100	6.5000	6.5000	0.000%	19,185	+161.692%
2006-02-07	6.6000	6.6000	6.5000	6.5000	0.000%	2,428	+161.692%
2006-02-06	6.5000	6.5000	6.4000	6.5000	-1.515%	2,301	+161.692%
2006-02-03	6.4800	6.6500	6.4800	6.6000	-0.752%	6,789	+157.727%
2006-02-02	6.6500	6.6500	6.6500	6.6500	0.000%	600	+155.789%
2006-02-01	6.6500	6.7000	6.6500	6.6500	+0.453%	6,853	+155.789%
2006-01-31	6.6200	6.7000	6.6200	6.6200	0.000%	11,630	+156.949%
2006-01-30	6.7000	6.7000	6.5500	6.6200	0.000%	16,757	+156.949%
2006-01-27	6.7400	6.7400	6.4800	6.6200	+1.069%	6,478	+156.949%
2006-01-26	6.6400	6.7400	6.4400	6.5500	-0.758%	30,619	+159.695%
2006-01-25	6.6000	6.6000	6.5300	6.6000	0.000%	14,986	+157.727%
2006-01-24	6.9500	6.9500	6.4300	6.6000	-8.966%	18,333	+157.727%
2006-01-23	6.6000	7.2900	6.6000	7.2500	+10.182%	55,646	+134.621%
2006-01-20	6.5510	6.6000	6.5510	6.5800	+0.612%	13,094	+158.511%
2006-01-19	6.7300	6.7300	6.5100	6.5400	+0.307%	23,961	+160.092%
2006-01-18	6.5600	6.5600	6.5100	6.5200	+0.154%	1,876	+160.890%
2006-01-17	6.5500	6.5500	6.4500	6.5100	+0.154%	10,155	+161.290%
2006-01-13	6.7800	6.7800	6.5000	6.5000	-5.372%	7,770	+161.692%
2006-01-12	6.6000	6.8800	6.5200	6.8690	+4.234%	10,045	+147.634%
2006-01-11	6.5500	6.6000	6.5100	6.5900	-2.370%	3,158	+158.118%
2006-01-10	6.6500	6.7500	6.5500	6.7500	+1.504%	10,211	+152.000%
2006-01-09	6.7900	6.7900	6.6000	6.6500	+0.758%	2,561	+155.789%
2006-01-06	6.6000	6.6000	6.5100	6.6000	+0.763%	2,107	+157.727%
2006-01-05	6.5500	6.5500	6.5500	6.5500	0.000%	604	+159.695%
2006-01-04	6.6000	6.6000	6.5500	6.5500	-0.758%	2,155	+159.695%
2006-01-03	6.6001	6.6001	6.6000	6.6000	-2.511%	1,000	+157.727%
2005-12-30	6.6500	6.7700	6.6500	6.7700	-0.441%	323	+151.256%
2005-12-29	6.7000	6.8000	6.5100	6.8000	+0.295%	2,535	+150.147%
2005-12-28	6.6000	6.9000	6.6000	6.7800	-2.023%	3,568	+150.885%
2005-12-27	6.5000	6.9200	6.5000	6.9200	+3.284%	7,100	+145.809%
2005-12-23	6.7000	6.8000	6.7000	6.7000	0.000%	1,046	+153.881%
2005-12-22	6.7000	6.7000	6.7000	6.7000	-0.741%	4,485	+153.881%
2005-12-21	6.7500	6.7740	6.7500	6.7500	0.000%	1,500	+152.000%
2005-12-20	6.7500	6.7500	6.7500	6.7500	0.000%	4,000	+152.000%
2005-12-19	6.7500	6.8500	6.7500	6.7500	-1.460%	2,265	+152.000%
2005-12-16	6.7500	6.8500	6.7500	6.8500	-1.439%	3,047	+148.321%
2005-12-15	6.7510	6.9500	6.7510	6.9500	+2.621%	1,220	+144.748%
2005-12-14	6.8500	6.8500	6.7725	6.7725	-2.554%	4,960	+151.163%
2005-12-13	6.9500	6.9900	6.9000	6.9500	+2.056%	4,675	+144.748%
2005-12-12	6.8500	6.9000	6.8100	6.8100	-2.714%	7,720	+149.780%
2005-12-09	6.8500	7.1000	6.7000	7.0000	+0.865%	37,084	+143.000%
2005-12-08	6.9000	7.0000	6.7500	6.9400	+1.166%	30,946	+145.101%
2005-12-07	7.0000	7.0000	6.8600	6.8600	-2.695%	9,400	+147.959%
2005-12-06	7.1000	7.1000	6.9000	7.0500	-0.983%	2,720	+141.277%
2005-12-05	7.1200	7.1200	7.1200	7.1200	-3.523%	129	+138.904%
2005-12-02	7.0890	7.4400	7.0100	7.3800	+3.361%	3,340	+130.488%
2005-12-01	6.8500	7.1500	6.8000	7.1400	+2.734%	10,271	+138.235%
2005-11-30	6.9500	7.0000	6.9500	6.9500	0.000%	4,006	+144.748%
2005-11-29	6.9500	6.9500	6.9500	6.9500	-0.714%	3,700	+144.748%
2005-11-28	6.9000	7.0000	6.9000	7.0000	-1.269%	2,400	+143.000%
2005-11-23	6.9100	7.1900	6.9100	7.0900	+2.754%	1,300	+139.915%
2005-11-22	6.8500	7.3000	6.8500	6.9000	+0.730%	7,195	+146.522%
2005-11-21	6.8000	6.8500	6.8000	6.8500	0.000%	3,120	+148.321%
2005-11-18	6.9500	6.9500	6.8000	6.8500	-1.439%	8,430	+148.321%
2005-11-17	7.1500	7.1500	6.8500	6.9500	-2.797%	10,289	+144.748%
2005-11-16	7.2000	7.2000	7.0010	7.1500	-0.694%	749	+137.902%
2005-11-15	6.8100	7.2000	6.7000	7.2000	+4.348%	22,427	+136.250%
2005-11-14	7.4300	7.4300	6.8100	6.9000	-1.429%	12,317	+146.522%
2005-11-11	7.0500	7.0500	7.0000	7.0000	-0.709%	3,325	+143.000%
2005-11-10	7.2000	7.2000	7.0500	7.0500	-4.730%	1,818	+141.277%
2005-11-09	6.8500	7.4500	6.8500	7.4000	+5.714%	26,597	+129.865%
2005-11-08	6.8000	7.1800	6.8000	7.0000	+2.639%	6,139	+143.000%
2005-11-07	7.1000	7.1000	6.8200	6.8200	-3.944%	576	+149.413%
2005-11-04	6.7000	7.1000	6.7000	7.1000	+1.284%	1,153	+139.577%
2005-11-03	6.6600	7.3500	6.6600	7.0100	+0.143%	24,998	+142.653%
2005-11-02	6.6000	7.0500	6.6000	7.0000	+2.941%	5,158	+143.000%
2005-11-01	6.8500	7.0500	6.3000	6.8000	-0.730%	9,893	+150.147%
2005-10-31	6.8000	7.1500	6.8000	6.8500	-4.729%	800	+148.321%
2005-10-28	7.1900	7.1900	7.0000	7.1900	0.000%	3,693	+136.579%
2005-10-27	6.7500	7.1900	6.7500	7.1900	+4.964%	1,100	+136.579%
2005-10-26	6.8500	6.8500	6.8500	6.8500	-1.439%	200	+148.321%
2005-10-25	6.7000	6.9500	6.7000	6.9500	+3.731%	700	+144.748%
2005-10-24	6.9500	6.9500	6.7000	6.7000	-2.899%	743	+153.881%
2005-10-21	6.7001	6.9500	6.7000	6.9000	-0.719%	3,339	+146.522%
2005-10-19	6.9500	6.9500	6.9500	6.9500	0.000%	300	+144.748%
2005-10-18	6.6500	6.9500	6.6500	6.9500	+0.725%	1,639	+144.748%
2005-10-17	6.6500	6.9000	6.6500	6.9000	-0.719%	1,608	+146.522%
2005-10-14	6.9500	6.9500	6.9500	6.9500	+0.725%	267	+144.748%
2005-10-13	6.6100	7.2300	6.6100	6.9000	+4.387%	2,450	+146.522%
2005-10-12	6.6100	6.9500	6.6100	6.6100	-4.203%	4,276	+157.337%
2005-10-11	6.9000	6.9000	6.9000	6.9000	+4.545%	2,500	+146.522%
2005-10-10	6.5700	6.6000	6.5700	6.6000	-5.036%	1,513	+157.727%
2005-10-07	6.9000	6.9500	6.9000	6.9500	+1.460%	2,257	+144.748%
2005-10-06	6.8500	6.8500	6.5000	6.8500	+1.481%	4,799	+148.321%
2005-10-05	6.3400	6.8500	6.3400	6.7500	-1.460%	2,722	+152.000%
2005-10-04	6.5300	6.8500	6.5300	6.8500	+3.631%	1,179	+148.321%
2005-10-03	6.7100	6.7100	6.6100	6.6100	-1.505%	5,785	+157.337%
2005-09-30	6.8900	6.8900	6.7110	6.7110	+0.015%	200	+153.464%
2005-09-29	6.7100	6.7100	6.7100	6.7100	0.000%	518	+153.502%
2005-09-28	6.7000	6.7100	6.6100	6.7100	-0.593%	977	+153.502%
2005-09-27	6.7500	6.7500	6.7500	6.7500	-2.878%	3,000	+152.000%
2005-09-26	6.6500	6.9500	6.6500	6.9500	+4.511%	664	+144.748%
2005-09-23	6.6500	6.6500	6.6500	6.6500	-4.317%	1,401	+155.789%
2005-09-22	6.6000	6.9500	6.6000	6.9500	+2.522%	1,536	+144.748%
2005-09-21	6.5500	6.9900	6.5500	6.7790	-2.460%	3,380	+150.922%
2005-09-20	6.6500	6.9500	6.6500	6.9500	-0.572%	3,377	+144.748%
2005-09-19	6.9900	6.9900	6.9420	6.9900	0.000%	1,451	+143.348%
2005-09-16	6.7400	6.9900	6.7400	6.9900	+0.287%	927	+143.348%
2005-09-15	7.2500	7.2500	6.9700	6.9700	-3.058%	343	+144.046%
2005-09-14	6.8700	7.1899	6.5100	7.1899	+4.717%	4,429	+136.582%
2005-09-13	6.9900	7.2500	6.8660	6.8660	+4.824%	2,202	+147.742%
2005-09-12	6.7600	6.7600	6.5500	6.5500	+0.769%	2,159	+159.695%
2005-09-09	6.5500	6.5500	6.5000	6.5000	-0.763%	10,254	+161.692%
2005-09-08	6.5500	6.5500	6.5500	6.5500	0.000%	3,900	+159.695%
2005-09-07	6.7400	6.7500	6.5000	6.5500	-2.239%	8,137	+159.695%
2005-09-02	6.6400	6.7500	6.6400	6.7000	+0.904%	600	+153.881%
2005-09-01	6.3000	6.6400	6.3000	6.6400	-0.150%	3,499	+156.175%
2005-08-31	6.2800	6.7400	6.2800	6.6500	+2.151%	1,120	+155.789%
2005-08-30	6.0700	6.7500	6.0700	6.5100	-2.487%	7,194	+161.290%
2005-08-29	6.6760	6.6760	6.6760	6.6760	-1.096%	500	+154.793%
2005-08-26	6.3610	6.7500	6.3500	6.7500	+1.048%	3,669	+152.000%
2005-08-25	6.7500	6.7500	6.2501	6.6800	-1.037%	6,017	+154.641%
2005-08-24	6.1500	6.7500	6.1500	6.7500	+9.756%	8,434	+152.000%
2005-08-22	6.1500	6.1500	6.1500	6.1500	0.000%	4,934	+176.585%
2005-08-18	6.2500	6.2500	6.1500	6.1500	0.000%	2,064	+176.585%

.dark-mode .KqRvgt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KqRvgt{ color: #333333; background-color: white; border: 2px solid #333333; }BBHLBBH SELECT LARGE CAP ETFstock NYSE ETF

BBHL
BBH SELECT LARGE CAP ETF
stock NYSE ETF