Dark

BBHM
BBH SELECT MID CAP ETF
stock NYSE ETF

At Close

Oct 2, 2026 3:59:33 PM EDT

11.58USD+0.347%(+0.04)129,611

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Sep 28, 2026 4:57:30 PM EDT

11.50USD+0.305%(+0.04)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	11.6200	11.6600	11.5700	11.5800	+0.608%	129,612	0.000%
2026-10-01	11.3900	11.5400	11.3900	11.5100	+1.142%	62,675	+0.608%
2026-09-30	11.4400	11.4600	11.3800	11.3800	-0.698%	84,440	+1.757%
2026-09-29	11.4800	11.5100	11.3600	11.4600	-0.044%	209,230	+1.047%
2026-09-28	11.4700	11.5200	11.4000	11.4650	-0.890%	152,253	+1.003%
2026-09-25	11.5800	11.6000	11.5100	11.5680	+0.504%	60,225	+0.104%
2026-09-24	11.4700	11.5200	11.4400	11.5100	-0.173%	25,293	+0.608%
2026-09-23	11.5400	11.5900	11.5300	11.5300	-0.087%	28,088	+0.434%
2026-09-22	11.5700	11.5700	11.4800	11.5400	+0.261%	177,187	+0.347%
2026-09-21	11.4600	11.5300	11.4600	11.5100	+1.054%	206,286	+0.608%
2026-09-18	11.3900	11.4000	11.3750	11.3900	-0.366%	142,170	+1.668%
2026-09-17	11.4200	11.4400	11.4200	11.4318	+0.898%	66,693	+1.296%
2026-09-16	11.3950	11.4700	11.2700	11.3300	-0.196%	115,368	+2.207%
2026-09-15	11.4200	11.4300	11.3500	11.3523	-0.853%	123,276	+2.006%
2026-09-14	11.4400	11.4800	11.4000	11.4500	-1.293%	241,501	+1.135%
2026-09-11	11.5200	11.6000	11.5200	11.6000	+1.576%	239,367	-0.172%
2026-09-10	11.4600	11.4600	11.3900	11.4200	-0.696%	21,132	+1.401%
2026-09-09	11.6100	11.6100	11.4900	11.5000	-1.288%	105,433	+0.696%
2026-09-08	11.7200	11.7200	11.6500	11.6501	-1.419%	40,827	-0.602%
2026-09-04	11.7300	11.8178	11.7300	11.8178	-0.187%	99,936	-2.012%
2026-09-03	11.7400	11.8700	11.7200	11.8400	+1.110%	126,007	-2.196%
2026-09-02	11.7400	11.8400	11.7100	11.7100	-0.239%	219,597	-1.110%
2026-09-01	11.7900	11.8000	11.7100	11.7380	-1.938%	141,253	-1.346%
2026-08-31	11.9600	11.9700	11.9100	11.9700	-0.598%	89,774	-3.258%
2026-08-28	12.1400	12.1600	12.0100	12.0420	-0.232%	439,513	-3.837%
2026-08-27	12.1400	12.1400	12.0700	12.0700	-0.577%	270,951	-4.060%
2026-08-26	12.0600	12.1400	12.0600	12.1400	+0.730%	14,516	-4.613%
2026-08-25	12.1400	12.1500	12.0400	12.0520	-0.314%	178,611	-3.916%
2026-08-24	12.1100	12.1300	12.0900	12.0900	-0.412%	47,958	-4.218%
2026-08-21	12.1500	12.1500	12.0900	12.1400	+0.580%	80,813	-4.613%
2026-08-20	12.0900	12.1700	12.0700	12.0700	-0.984%	64,020	-4.060%
2026-08-19	12.2300	12.3200	12.1500	12.1900	+0.082%	151,210	-5.004%
2026-08-18	12.3000	12.3200	12.1800	12.1800	-1.932%	220,299	-4.926%
2026-08-17	12.4800	12.4800	12.4100	12.4200	-0.321%	6,261	-6.763%
2026-08-14	12.6000	12.6000	12.4300	12.4600	-0.320%	71,136	-7.063%
2026-08-13	12.3800	12.5000	12.3800	12.5000	+1.379%	63,973	-7.360%
2026-08-12	12.3300	12.3600	12.2700	12.3300	+0.407%	44,806	-6.083%
2026-08-11	12.2500	12.3500	12.2400	12.2800	+0.738%	174,335	-5.700%
2026-08-10	12.2300	12.2400	12.1600	12.1900	0.000%	90,077	-5.004%
2026-08-07	12.0700	12.2500	12.0700	12.1900	+0.495%	19,624	-5.004%
2026-08-06	12.1900	12.2600	12.0800	12.1300	-0.736%	87,470	-4.534%
2026-08-05	12.3200	12.3200	12.2000	12.2200	-0.407%	94,183	-5.237%
2026-08-04	12.1500	12.3000	12.1400	12.2700	+2.165%	983,936	-5.623%
2026-08-03	11.9000	12.0100	11.8900	12.0100	+1.866%	62,281	-3.580%
2026-07-31	11.8200	11.8300	11.7200	11.7900	+0.255%	50,935	-1.781%
2026-07-30	11.7000	11.7600	11.6100	11.7600	+0.858%	21,615	-1.531%
2026-07-29	11.8100	11.8200	11.6600	11.6600	-2.099%	73,138	-0.686%
2026-07-28	11.8000	11.9100	11.8000	11.9100	+0.591%	29,862	-2.771%
2026-07-27	11.8800	11.8800	11.7000	11.8400	+1.353%	118,450	-2.196%
2026-07-24	11.7100	11.8000	11.6800	11.6820	-0.222%	24,810	-0.873%
2026-07-23	11.7300	11.7300	11.6700	11.7080	-0.290%	28,785	-1.093%
2026-07-22	11.8200	11.8200	11.7400	11.7420	-0.508%	102,581	-1.380%
2026-07-21	11.8300	11.8500	11.8000	11.8020	-0.068%	35,068	-1.881%
2026-07-20	11.9100	11.9400	11.8100	11.8100	-0.923%	90,325	-1.948%
2026-07-17	12.0000	12.0050	11.8900	11.9200	-0.832%	118,191	-2.852%
2026-07-16	11.9300	12.0200	11.9300	12.0200	+1.093%	108,533	-3.661%
2026-07-15	11.9500	11.9700	11.8400	11.8900	+0.168%	63,264	-2.607%
2026-07-14	11.9200	11.9600	11.8700	11.8700	+0.169%	116,195	-2.443%
2026-07-13	11.9700	11.9700	11.8500	11.8500	-0.671%	44,050	-2.278%
2026-07-10	11.9100	11.9500	11.8900	11.9300	+0.336%	50,580	-2.934%
2026-07-09	11.8200	11.9400	11.8200	11.8900	+1.278%	94,832	-2.607%
2026-07-08	11.7600	11.7600	11.6300	11.7400	-1.262%	52,756	-1.363%
2026-07-07	11.9200	11.9500	11.8200	11.8900	-0.900%	73,785	-2.607%
2026-07-06	11.9800	12.0200	11.9300	11.9980	+0.587%	14,209	-3.484%
2026-07-02	12.0400	12.0700	11.8250	11.9280	-0.583%	154,523	-2.918%
2026-07-01	12.0100	12.1200	11.9100	11.9980	-0.613%	138,111	-3.484%
2026-06-30	11.9000	12.1000	11.9000	12.0720	+1.207%	288,529	-4.076%
2026-06-29	11.8800	11.9300	11.8200	11.9280	+0.489%	226,015	-2.918%
2026-06-26	11.8300	11.8700	11.7900	11.8700	-0.419%	187,168	-2.443%
2026-06-25	11.9500	12.0700	11.8900	11.9200	+1.533%	289,020	-2.852%
2026-06-24	11.6800	11.8500	11.6800	11.7400	+1.033%	61,413	-1.363%
2026-06-23	11.5700	11.6600	11.5600	11.6200	-0.853%	91,307	-0.344%
2026-06-22	11.7600	11.7700	11.7000	11.7200	-0.340%	279,961	-1.195%
2026-06-18	11.6600	11.7600	11.6100	11.7600	+2.528%	319,507	-1.531%
2026-06-17	11.7100	11.7600	11.4700	11.4700	-1.798%	222,788	+0.959%
2026-06-16	11.7000	11.7300	11.6600	11.6800	+0.172%	206,126	-0.856%
2026-06-15	11.6300	11.7250	11.6200	11.6600	+1.497%	53,429	-0.686%
2026-06-12	11.3700	11.4900	11.3100	11.4880	+1.574%	184,053	+0.801%
2026-06-11	11.3200	11.3300	11.1600	11.3100	+1.617%	264,989	+2.387%
2026-06-10	11.3000	11.3700	11.1150	11.1300	-2.111%	184,545	+4.043%
2026-06-09	11.3100	11.4600	11.1200	11.3700	+1.337%	184,371	+1.847%
2026-06-08	11.2700	11.3000	11.1900	11.2200	-0.267%	196,376	+3.209%
2026-06-05	11.3700	11.4000	11.2200	11.2500	-2.259%	62,559	+2.933%
2026-06-04	11.4700	11.5500	11.4700	11.5100	+0.349%	61,130	+0.608%
2026-06-03	11.4600	11.5200	11.4300	11.4700	-0.348%	199,915	+0.959%
2026-06-02	11.5300	11.5300	11.4400	11.5100	+0.280%	57,786	+0.608%
2026-06-01	11.4500	11.5100	11.3900	11.4779	+0.069%	115,978	+0.890%
2026-05-29	11.2800	11.4800	11.2800	11.4700	+0.835%	155,412	+0.959%
2026-05-28	11.3700	11.4300	11.3300	11.3750	+0.220%	80,672	+1.802%
2026-05-27	11.4200	11.5100	11.3500	11.3500	-0.526%	126,904	+2.026%
2026-05-26	11.4400	11.4600	11.3400	11.4100	+0.777%	102,628	+1.490%
2026-05-22	11.2600	11.3500	11.2500	11.3220	+0.461%	210,602	+2.279%
2026-05-21	11.1800	11.2900	11.1400	11.2700	-0.044%	149,055	+2.751%
2026-05-20	11.1000	11.2800	11.1000	11.2750	+0.850%	80,109	+2.705%
2026-05-19	11.2200	11.2900	11.1700	11.1800	-1.411%	391,944	+3.578%
2026-05-18	11.3700	11.4700	11.3400	11.3400	-0.526%	92,798	+2.116%
2026-05-15	11.4500	11.5200	11.4000	11.4000	-1.213%	201,756	+1.579%
2026-05-14	11.6200	11.6400	11.5400	11.5400	-0.087%	66,198	+0.347%
2026-05-13	11.6200	11.7000	11.5200	11.5500	-0.517%	69,377	+0.260%
2026-05-12	11.6600	11.6600	11.5400	11.6100	-0.497%	119,551	-0.258%
2026-05-11	11.7500	11.7700	11.6500	11.6680	-1.119%	165,394	-0.754%
2026-05-08	11.8500	11.8600	11.7600	11.8000	0.000%	56,219	-1.864%
2026-05-07	11.9730	11.9730	11.7850	11.8000	-0.590%	80,345	-1.864%
2026-05-06	11.9100	11.9200	11.8400	11.8700	+0.338%	247,188	-2.443%
2026-05-05	11.7500	11.8700	11.7000	11.8300	+1.441%	240,484	-2.113%
2026-05-04	11.8100	11.8200	11.6620	11.6620	-1.503%	101,007	-0.703%
2026-05-01	11.9900	11.9900	11.8400	11.8400	-0.671%	60,724	-2.196%
2026-04-30	11.8400	11.9400	11.8000	11.9200	0.000%	102,885	-2.852%
2026-04-29	11.9500	11.9500	11.8100	11.9200	+0.084%	131,460	-2.852%
2026-04-28	12.0400	12.0500	11.8400	11.9100	-1.244%	28,994	-2.771%
2026-04-27	12.1000	12.1000	12.0200	12.0600	+0.166%	141,127	-3.980%
2026-04-24	12.0200	12.0800	12.0000	12.0400	+0.083%	41,198	-3.821%
2026-04-23	12.0800	12.1600	11.9025	12.0300	-0.472%	96,667	-3.741%
2026-04-22	12.1600	12.1700	12.0400	12.0870	+0.058%	149,469	-4.195%
2026-04-21	12.1600	12.2600	12.0800	12.0800	-0.248%	258,455	-4.139%
2026-04-20	12.0600	12.1400	12.0400	12.1100	+0.785%	129,452	-4.377%
2026-04-17	11.9600	12.0500	11.9300	12.0157	+1.681%	77,827	-3.626%
2026-04-16	11.8200	11.8850	11.7600	11.8170	+0.485%	370,678	-2.006%
2026-04-15	11.7100	11.7600	11.6900	11.7600	-0.085%	88,147	-1.531%
2026-04-14	11.7300	11.8200	11.7200	11.7700	+0.857%	72,303	-1.614%
2026-04-13	11.5100	11.7200	11.4900	11.6700	+0.777%	91,040	-0.771%
2026-04-10	11.6000	11.6101	11.5500	11.5800	-0.086%	45,226	0.000%
2026-04-09	11.5700	11.6500	11.5000	11.5900	-0.430%	321,588	-0.086%
2026-04-08	11.5500	11.6800	11.5500	11.6400	+3.743%	684,569	-0.515%
2026-04-07	11.1900	11.2450	11.1300	11.2200	+1.264%	35,896	+3.209%
2026-04-06	11.1900	11.2200	10.8000	11.0800	-0.806%	112,824	+4.513%
2026-04-02	10.9100	11.1900	10.9100	11.1700	+0.721%	222,232	+3.671%
2026-04-01	11.0900	11.1800	11.0500	11.0900	+0.727%	342,810	+4.418%
2026-03-31	10.8300	11.0800	10.8100	11.0100	+2.897%	32,888	+5.177%
2026-03-30	10.8200	10.8200	10.6600	10.7000	-0.280%	143,496	+8.224%
2026-03-27	10.8300	10.8300	10.6900	10.7300	-1.920%	106,723	+7.922%
2026-03-26	11.0800	11.1600	10.9100	10.9400	-1.619%	105,234	+5.850%
2026-03-25	11.2300	11.2300	11.0500	11.1200	+0.271%	161,361	+4.137%
2026-03-24	10.9300	11.1300	10.9000	11.0900	+0.271%	160,037	+4.418%
2026-03-23	11.0700	11.2100	11.0500	11.0600	+1.935%	273,384	+4.702%
2026-03-20	10.9600	10.9600	10.8000	10.8500	-1.364%	72,900	+6.728%
2026-03-19	10.9500	11.0400	10.8900	11.0000	-0.272%	125,990	+5.273%
2026-03-18	11.1600	11.1800	11.0300	11.0300	-1.430%	72,435	+4.986%
2026-03-17	11.2000	11.2500	11.1600	11.1900	+0.811%	115,093	+3.485%
2026-03-16	11.0900	11.1200	11.0400	11.1000	+1.093%	96,593	+4.324%
2026-03-13	11.1100	11.1500	10.9400	10.9800	-0.363%	143,158	+5.464%
2026-03-12	11.1000	11.1400	11.0100	11.0200	-1.695%	166,750	+5.082%
2026-03-11	11.2600	11.2600	11.1300	11.2100	0.000%	151,165	+3.301%
2026-03-10	11.3400	11.3500	11.1900	11.2100	-1.233%	172,897	+3.301%
2026-03-09	11.1100	11.3500	11.0100	11.3500	+0.442%	80,765	+2.026%
2026-03-06	11.3700	11.3700	11.2300	11.3000	-1.998%	40,856	+2.478%
2026-03-05	11.6200	11.6500	11.4500	11.5304	-1.365%	14,392	+0.430%
2026-03-04	11.6400	11.7000	11.6000	11.6900	+0.216%	58,762	-0.941%
2026-03-03	11.5700	11.7500	11.4600	11.6648	-1.396%	233,577	-0.727%
2026-03-02	11.6500	11.8800	11.6500	11.8300	+0.254%	74,707	-2.113%
2026-02-27	11.6501	11.8000	11.6500	11.8000	-0.338%	157,250	-1.864%
2026-02-26	11.8100	11.8400	11.6900	11.8400	-0.084%	126,013	-2.196%
2026-02-25	11.8100	11.8600	11.7500	11.8500	+0.339%	83,664	-2.278%
2026-02-24	11.6400	11.8425	11.6400	11.8100	+1.810%	112,366	-1.948%
2026-02-23	11.6800	11.6800	11.4800	11.6000	-1.108%	74,879	-0.172%
2026-02-20	11.6800	11.8400	11.6800	11.7300	+0.256%	65,797	-1.279%
2026-02-19	11.7400	11.8200	11.6600	11.7000	+0.086%	560,733	-1.026%
2026-02-18	11.5800	11.7300	11.5800	11.6900	+1.388%	99,799	-0.941%
2026-02-17	11.6000	11.6100	11.4600	11.5300	-0.518%	139,218	+0.434%
2026-02-13	11.5100	11.6700	11.5000	11.5900	+1.578%	28,411	-0.086%
2026-02-12	11.7500	11.8000	11.3600	11.4100	-3.059%	58,750	+1.490%
2026-02-11	11.8800	11.8800	11.7000	11.7700	-0.759%	13,128	-1.614%
2026-02-10	11.8200	11.9500	11.8200	11.8600	+0.423%	40,057	-2.361%
2026-02-09	11.8000	11.8300	11.8000	11.8100	+0.511%	89,434	-1.948%
2026-02-06	11.4900	11.7700	11.4900	11.7500	+3.616%	111,626	-1.447%
2026-02-05	11.4500	11.4800	11.3300	11.3400	-1.133%	47,683	+2.116%
2026-02-04	11.4400	11.5300	11.3600	11.4700	+1.057%	80,152	+0.959%
2026-02-03	11.4800	11.5000	11.2600	11.3500	-1.304%	101,294	+2.026%
2026-02-02	11.4300	11.5100	11.4300	11.5000	+1.054%	140,886	+0.696%
2026-01-30	11.4900	11.4900	11.3200	11.3800	-1.386%	128,819	+1.757%
2026-01-29	11.6400	11.6400	11.4600	11.5400	-0.345%	140,252	+0.347%
2026-01-28	11.6000	11.6600	11.5500	11.5800	-0.601%	268,830	0.000%
2026-01-27	11.7400	11.7400	11.6242	11.6500	-0.512%	161,422	-0.601%
2026-01-26	11.6956	11.7100	11.6600	11.7100	+0.343%	56,678	-1.110%
2026-01-23	11.6667	11.7100	11.6000	11.6700	-0.467%	31,424	-0.771%
2026-01-22	11.8700	11.8800	11.6990	11.7248	+0.470%	53,880	-1.235%
2026-01-21	11.5600	11.7500	11.5500	11.6700	+2.010%	193,343	-0.771%
2026-01-20	11.5800	11.6300	11.4400	11.4400	-2.139%	169,035	+1.224%
2026-01-16	11.7800	11.7800	11.6900	11.6900	-0.680%	76,754	-0.941%
2026-01-15	11.7700	11.8500	11.7300	11.7700	+1.204%	69,759	-1.614%
2026-01-14	11.6600	11.7200	11.6100	11.6300	-0.343%	126,047	-0.430%
2026-01-13	11.7000	11.7000	11.6200	11.6700	0.000%	79,378	-0.771%
2026-01-12	11.6700	11.6900	11.6600	11.6700	-0.309%	338,554	-0.771%
2026-01-09	11.6600	11.7062	11.5784	11.7062	+1.003%	66,229	-1.078%
2026-01-08	11.4900	11.6000	11.4900	11.5900	+0.343%	26,588	-0.086%
2026-01-07	11.6700	11.6800	11.5500	11.5504	-1.447%	110,311	+0.256%
2026-01-06	11.5900	11.7400	11.5800	11.7200	+1.110%	88,887	-1.195%
2026-01-05	11.4850	11.6400	11.4850	11.5913	+1.862%	49,662	-0.097%
2026-01-02	11.3800	11.4000	11.3299	11.3794	+0.979%	68,454	+1.763%
2025-12-31	11.3900	11.4100	11.2691	11.2691	-1.188%	86,100	+2.759%
2025-12-30	11.3700	11.4400	11.3700	11.4046	-0.441%	114,524	+1.538%
2025-12-29	11.4900	11.4950	11.4100	11.4551	-0.279%	55,935	+1.090%
2025-12-26	11.4600	11.4900	11.4400	11.4871	+0.106%	36,589	+0.809%
2025-12-24	11.4300	11.5000	11.4000	11.4749	+0.366%	66,548	+0.916%
2025-12-23	11.4100	11.4331	11.3700	11.4331	+0.284%	81,913	+1.285%
2025-12-22	11.3800	11.4400	11.3800	11.4007	+0.807%	91,613	+1.573%
2025-12-19	11.2700	11.3300	11.2600	11.3094	+0.512%	103,568	+2.393%
2025-12-18	11.3000	11.3700	11.2350	11.2518	+0.295%	104,046	+2.917%
2025-12-17	11.3000	11.3400	11.2187	11.2187	-0.632%	175,224	+3.221%
2025-12-16	11.3900	11.3900	11.2800	11.2900	-0.660%	104,918	+2.569%
2025-12-15	11.4700	11.4700	11.3400	11.3650	-0.835%	100,079	+1.892%
2025-12-12	11.6400	11.6400	11.4600	11.4607	-1.158%	25,722	+1.041%
2025-12-11	11.5500	11.6100	11.5500	11.5950	+1.465%	12,230	-0.129%
2025-12-10	11.3300	11.4276	11.3000	11.4276	+1.393%	58,949	+1.334%
2025-12-09	11.3200	11.3550	11.2700	11.2706	-0.250%	31,134	+2.745%
2025-12-08	11.4200	11.4300	11.2900	11.2989	-1.166%	29,529	+2.488%
2025-12-05	11.5000	11.5000	11.4300	11.4322	-0.292%	33,546	+1.293%
2025-12-04	11.4700	11.4900	11.3700	11.4657	-0.357%	97,759	+0.997%
2025-12-03	11.4600	11.5500	11.4400	11.5068	+0.920%	215,544	+0.636%
2025-12-02	11.4400	11.4400	11.3800	11.4019	-0.071%	92,032	+1.562%
2025-12-01	11.4800	11.5100	11.3800	11.4100	-0.711%	10,683	+1.490%
2025-11-28	11.4500	11.5100	11.4500	11.4917	+0.935%	22,254	+0.768%
2025-11-26	11.3900	11.4600	11.3800	11.3852	+0.612%	139,531	+1.711%
2025-11-25	11.1300	11.3160	11.1300	11.3160	+2.288%	60,582	+2.333%
2025-11-24	10.9700	11.0800	10.9700	11.0629	+0.651%	139,978	+4.674%
2025-11-21	10.8300	11.0400	10.8100	10.9913	+2.007%	139,364	+5.356%
2025-11-20	11.0500	11.0600	10.7750	10.7750	-1.551%	80,744	+7.471%
2025-11-19	10.9700	11.0000	10.9200	10.9448	-0.277%	66,902	+5.804%
2025-11-18	10.9200	11.0000	10.8800	10.9752	+0.062%	139,462	+5.511%
2025-11-17	11.1600	11.1600	10.9400	10.9684	0.000%	73,032	+5.576%

.dark-mode .fsmZmq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fsmZmq{ color: #333333; background-color: white; border: 2px solid #333333; }BBHMBBH SELECT MID CAP ETFstock NYSE ETF

BBHM
BBH SELECT MID CAP ETF
stock NYSE ETF