Dark

BBHM
BBH SELECT MID CAP ETF
stock NYSE ETF

At Close

Jul 31, 2026 3:59:30 PM EDT

11.79USD+0.769%(+0.09)50,934

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	11.7600	11.8100	11.7300	11.7900	+0.255%	50,934	0.000%
2026-07-30	11.7000	11.7600	11.6100	11.7600	+0.858%	21,615	+0.255%
2026-07-29	11.8100	11.8200	11.6600	11.6600	-2.099%	73,138	+1.115%
2026-07-28	11.8000	11.9100	11.8000	11.9100	+0.591%	29,862	-1.008%
2026-07-27	11.8800	11.8800	11.7000	11.8400	+1.353%	118,450	-0.422%
2026-07-24	11.7100	11.8000	11.6800	11.6820	-0.222%	24,810	+0.924%
2026-07-23	11.7300	11.7300	11.6700	11.7080	-0.290%	28,785	+0.700%
2026-07-22	11.8200	11.8200	11.7400	11.7420	-0.508%	102,581	+0.409%
2026-07-21	11.8300	11.8500	11.8000	11.8020	-0.068%	35,068	-0.102%
2026-07-20	11.9100	11.9400	11.8100	11.8100	-0.923%	90,325	-0.169%
2026-07-17	12.0000	12.0050	11.8900	11.9200	-0.832%	118,191	-1.091%
2026-07-16	11.9300	12.0200	11.9300	12.0200	+1.093%	108,533	-1.913%
2026-07-15	11.9500	11.9700	11.8400	11.8900	+0.168%	63,264	-0.841%
2026-07-14	11.9200	11.9600	11.8700	11.8700	+0.169%	116,195	-0.674%
2026-07-13	11.9700	11.9700	11.8500	11.8500	-0.671%	44,050	-0.506%
2026-07-10	11.9100	11.9500	11.8900	11.9300	+0.336%	50,580	-1.174%
2026-07-09	11.8200	11.9400	11.8200	11.8900	+1.278%	94,832	-0.841%
2026-07-08	11.7600	11.7600	11.6300	11.7400	-1.262%	52,756	+0.426%
2026-07-07	11.9200	11.9500	11.8200	11.8900	-0.900%	73,785	-0.841%
2026-07-06	11.9800	12.0200	11.9300	11.9980	+0.587%	14,209	-1.734%
2026-07-02	12.0400	12.0700	11.8250	11.9280	-0.583%	154,523	-1.157%
2026-07-01	12.0100	12.1200	11.9100	11.9980	-0.613%	138,111	-1.734%
2026-06-30	11.9000	12.1000	11.9000	12.0720	+1.207%	288,529	-2.336%
2026-06-29	11.8800	11.9300	11.8200	11.9280	+0.489%	226,015	-1.157%
2026-06-26	11.8300	11.8700	11.7900	11.8700	-0.419%	187,168	-0.674%
2026-06-25	11.9500	12.0700	11.8900	11.9200	+1.533%	289,020	-1.091%
2026-06-24	11.6800	11.8500	11.6800	11.7400	+1.033%	61,413	+0.426%
2026-06-23	11.5700	11.6600	11.5600	11.6200	-0.853%	91,307	+1.463%
2026-06-22	11.7600	11.7700	11.7000	11.7200	-0.340%	279,961	+0.597%
2026-06-18	11.6600	11.7600	11.6100	11.7600	+2.528%	319,507	+0.255%
2026-06-17	11.7100	11.7600	11.4700	11.4700	-1.798%	222,788	+2.790%
2026-06-16	11.7000	11.7300	11.6600	11.6800	+0.172%	206,126	+0.942%
2026-06-15	11.6300	11.7250	11.6200	11.6600	+1.497%	53,429	+1.115%
2026-06-12	11.3700	11.4900	11.3100	11.4880	+1.574%	184,053	+2.629%
2026-06-11	11.3200	11.3300	11.1600	11.3100	+1.617%	264,989	+4.244%
2026-06-10	11.3000	11.3700	11.1150	11.1300	-2.111%	184,545	+5.930%
2026-06-09	11.3100	11.4600	11.1200	11.3700	+1.337%	184,371	+3.694%
2026-06-08	11.2700	11.3000	11.1900	11.2200	-0.267%	196,376	+5.080%
2026-06-05	11.3700	11.4000	11.2200	11.2500	-2.259%	62,559	+4.800%
2026-06-04	11.4700	11.5500	11.4700	11.5100	+0.349%	61,130	+2.433%
2026-06-03	11.4600	11.5200	11.4300	11.4700	-0.348%	199,915	+2.790%
2026-06-02	11.5300	11.5300	11.4400	11.5100	+0.280%	57,786	+2.433%
2026-06-01	11.4500	11.5100	11.3900	11.4779	+0.069%	115,978	+2.719%
2026-05-29	11.2800	11.4800	11.2800	11.4700	+0.835%	155,412	+2.790%
2026-05-28	11.3700	11.4300	11.3300	11.3750	+0.220%	80,672	+3.648%
2026-05-27	11.4200	11.5100	11.3500	11.3500	-0.526%	126,904	+3.877%
2026-05-26	11.4400	11.4600	11.3400	11.4100	+0.777%	102,628	+3.330%
2026-05-22	11.2600	11.3500	11.2500	11.3220	+0.461%	210,602	+4.134%
2026-05-21	11.1800	11.2900	11.1400	11.2700	-0.044%	149,055	+4.614%
2026-05-20	11.1000	11.2800	11.1000	11.2750	+0.850%	80,109	+4.568%
2026-05-19	11.2200	11.2900	11.1700	11.1800	-1.411%	391,944	+5.456%
2026-05-18	11.3700	11.4700	11.3400	11.3400	-0.526%	92,798	+3.968%
2026-05-15	11.4500	11.5200	11.4000	11.4000	-1.213%	201,756	+3.421%
2026-05-14	11.6200	11.6400	11.5400	11.5400	-0.087%	66,198	+2.166%
2026-05-13	11.6200	11.7000	11.5200	11.5500	-0.517%	69,377	+2.078%
2026-05-12	11.6600	11.6600	11.5400	11.6100	-0.497%	119,551	+1.550%
2026-05-11	11.7500	11.7700	11.6500	11.6680	-1.119%	165,394	+1.046%
2026-05-08	11.8500	11.8600	11.7600	11.8000	0.000%	56,219	-0.085%
2026-05-07	11.9730	11.9730	11.7850	11.8000	-0.590%	80,345	-0.085%
2026-05-06	11.9100	11.9200	11.8400	11.8700	+0.338%	247,188	-0.674%
2026-05-05	11.7500	11.8700	11.7000	11.8300	+1.441%	240,484	-0.338%
2026-05-04	11.8100	11.8200	11.6620	11.6620	-1.503%	101,007	+1.098%
2026-05-01	11.9900	11.9900	11.8400	11.8400	-0.671%	60,724	-0.422%
2026-04-30	11.8400	11.9400	11.8000	11.9200	0.000%	102,885	-1.091%
2026-04-29	11.9500	11.9500	11.8100	11.9200	+0.084%	131,460	-1.091%
2026-04-28	12.0400	12.0500	11.8400	11.9100	-1.244%	28,994	-1.008%
2026-04-27	12.1000	12.1000	12.0200	12.0600	+0.166%	141,127	-2.239%
2026-04-24	12.0200	12.0800	12.0000	12.0400	+0.083%	41,198	-2.076%
2026-04-23	12.0800	12.1600	11.9025	12.0300	-0.472%	96,667	-1.995%
2026-04-22	12.1600	12.1700	12.0400	12.0870	+0.058%	149,469	-2.457%
2026-04-21	12.1600	12.2600	12.0800	12.0800	-0.248%	258,455	-2.401%
2026-04-20	12.0600	12.1400	12.0400	12.1100	+0.785%	129,452	-2.642%
2026-04-17	11.9600	12.0500	11.9300	12.0157	+1.681%	77,827	-1.878%
2026-04-16	11.8200	11.8850	11.7600	11.8170	+0.485%	370,678	-0.228%
2026-04-15	11.7100	11.7600	11.6900	11.7600	-0.085%	88,147	+0.255%
2026-04-14	11.7300	11.8200	11.7200	11.7700	+0.857%	72,303	+0.170%
2026-04-13	11.5100	11.7200	11.4900	11.6700	+0.777%	91,040	+1.028%
2026-04-10	11.6000	11.6101	11.5500	11.5800	-0.086%	45,226	+1.813%
2026-04-09	11.5700	11.6500	11.5000	11.5900	-0.430%	321,588	+1.726%
2026-04-08	11.5500	11.6800	11.5500	11.6400	+3.743%	684,569	+1.289%
2026-04-07	11.1900	11.2450	11.1300	11.2200	+1.264%	35,896	+5.080%
2026-04-06	11.1900	11.2200	10.8000	11.0800	-0.806%	112,824	+6.408%
2026-04-02	10.9100	11.1900	10.9100	11.1700	+0.721%	222,232	+5.551%
2026-04-01	11.0900	11.1800	11.0500	11.0900	+0.727%	342,810	+6.312%
2026-03-31	10.8300	11.0800	10.8100	11.0100	+2.897%	32,888	+7.084%
2026-03-30	10.8200	10.8200	10.6600	10.7000	-0.280%	143,496	+10.187%
2026-03-27	10.8300	10.8300	10.6900	10.7300	-1.920%	106,723	+9.879%
2026-03-26	11.0800	11.1600	10.9100	10.9400	-1.619%	105,234	+7.770%
2026-03-25	11.2300	11.2300	11.0500	11.1200	+0.271%	161,361	+6.025%
2026-03-24	10.9300	11.1300	10.9000	11.0900	+0.271%	160,037	+6.312%
2026-03-23	11.0700	11.2100	11.0500	11.0600	+1.935%	273,384	+6.600%
2026-03-20	10.9600	10.9600	10.8000	10.8500	-1.364%	72,900	+8.664%
2026-03-19	10.9500	11.0400	10.8900	11.0000	-0.272%	125,990	+7.182%
2026-03-18	11.1600	11.1800	11.0300	11.0300	-1.430%	72,435	+6.890%
2026-03-17	11.2000	11.2500	11.1600	11.1900	+0.811%	115,093	+5.362%
2026-03-16	11.0900	11.1200	11.0400	11.1000	+1.093%	96,593	+6.216%
2026-03-13	11.1100	11.1500	10.9400	10.9800	-0.363%	143,158	+7.377%
2026-03-12	11.1000	11.1400	11.0100	11.0200	-1.695%	166,750	+6.987%
2026-03-11	11.2600	11.2600	11.1300	11.2100	0.000%	151,165	+5.174%
2026-03-10	11.3400	11.3500	11.1900	11.2100	-1.233%	172,897	+5.174%
2026-03-09	11.1100	11.3500	11.0100	11.3500	+0.442%	80,765	+3.877%
2026-03-06	11.3700	11.3700	11.2300	11.3000	-1.998%	40,856	+4.336%
2026-03-05	11.6200	11.6500	11.4500	11.5304	-1.365%	14,392	+2.251%
2026-03-04	11.6400	11.7000	11.6000	11.6900	+0.216%	58,762	+0.855%
2026-03-03	11.5700	11.7500	11.4600	11.6648	-1.396%	233,577	+1.073%
2026-03-02	11.6500	11.8800	11.6500	11.8300	+0.254%	74,707	-0.338%
2026-02-27	11.6501	11.8000	11.6500	11.8000	-0.338%	157,250	-0.085%
2026-02-26	11.8100	11.8400	11.6900	11.8400	-0.084%	126,013	-0.422%
2026-02-25	11.8100	11.8600	11.7500	11.8500	+0.339%	83,664	-0.506%
2026-02-24	11.6400	11.8425	11.6400	11.8100	+1.810%	112,366	-0.169%
2026-02-23	11.6800	11.6800	11.4800	11.6000	-1.108%	74,879	+1.638%
2026-02-20	11.6800	11.8400	11.6800	11.7300	+0.256%	65,797	+0.512%
2026-02-19	11.7400	11.8200	11.6600	11.7000	+0.086%	560,733	+0.769%
2026-02-18	11.5800	11.7300	11.5800	11.6900	+1.388%	99,799	+0.855%
2026-02-17	11.6000	11.6100	11.4600	11.5300	-0.518%	139,218	+2.255%
2026-02-13	11.5100	11.6700	11.5000	11.5900	+1.578%	28,411	+1.726%
2026-02-12	11.7500	11.8000	11.3600	11.4100	-3.059%	58,750	+3.330%
2026-02-11	11.8800	11.8800	11.7000	11.7700	-0.759%	13,128	+0.170%
2026-02-10	11.8200	11.9500	11.8200	11.8600	+0.423%	40,057	-0.590%
2026-02-09	11.8000	11.8300	11.8000	11.8100	+0.511%	89,434	-0.169%
2026-02-06	11.4900	11.7700	11.4900	11.7500	+3.616%	111,626	+0.340%
2026-02-05	11.4500	11.4800	11.3300	11.3400	-1.133%	47,683	+3.968%
2026-02-04	11.4400	11.5300	11.3600	11.4700	+1.057%	80,152	+2.790%
2026-02-03	11.4800	11.5000	11.2600	11.3500	-1.304%	101,294	+3.877%
2026-02-02	11.4300	11.5100	11.4300	11.5000	+1.054%	140,886	+2.522%
2026-01-30	11.4900	11.4900	11.3200	11.3800	-1.386%	128,819	+3.603%
2026-01-29	11.6400	11.6400	11.4600	11.5400	-0.345%	140,252	+2.166%
2026-01-28	11.6000	11.6600	11.5500	11.5800	-0.601%	268,830	+1.813%
2026-01-27	11.7400	11.7400	11.6242	11.6500	-0.512%	161,422	+1.202%
2026-01-26	11.6956	11.7100	11.6600	11.7100	+0.343%	56,678	+0.683%
2026-01-23	11.6667	11.7100	11.6000	11.6700	-0.467%	31,424	+1.028%
2026-01-22	11.8700	11.8800	11.6990	11.7248	+0.470%	53,880	+0.556%
2026-01-21	11.5600	11.7500	11.5500	11.6700	+2.010%	193,343	+1.028%
2026-01-20	11.5800	11.6300	11.4400	11.4400	-2.139%	169,035	+3.059%
2026-01-16	11.7800	11.7800	11.6900	11.6900	-0.680%	76,754	+0.855%
2026-01-15	11.7700	11.8500	11.7300	11.7700	+1.204%	69,759	+0.170%
2026-01-14	11.6600	11.7200	11.6100	11.6300	-0.343%	126,047	+1.376%
2026-01-13	11.7000	11.7000	11.6200	11.6700	0.000%	79,378	+1.028%
2026-01-12	11.6700	11.6900	11.6600	11.6700	-0.309%	338,554	+1.028%
2026-01-09	11.6600	11.7062	11.5784	11.7062	+1.003%	66,229	+0.716%
2026-01-08	11.4900	11.6000	11.4900	11.5900	+0.343%	26,588	+1.726%
2026-01-07	11.6700	11.6800	11.5500	11.5504	-1.447%	110,311	+2.074%
2026-01-06	11.5900	11.7400	11.5800	11.7200	+1.110%	88,887	+0.597%
2026-01-05	11.4850	11.6400	11.4850	11.5913	+1.862%	49,662	+1.714%
2026-01-02	11.3800	11.4000	11.3299	11.3794	+0.979%	68,454	+3.608%
2025-12-31	11.3900	11.4100	11.2691	11.2691	-1.188%	86,100	+4.622%
2025-12-30	11.3700	11.4400	11.3700	11.4046	-0.441%	114,524	+3.379%
2025-12-29	11.4900	11.4950	11.4100	11.4551	-0.279%	55,935	+2.924%
2025-12-26	11.4600	11.4900	11.4400	11.4871	+0.106%	36,589	+2.637%
2025-12-24	11.4300	11.5000	11.4000	11.4749	+0.366%	66,548	+2.746%
2025-12-23	11.4100	11.4331	11.3700	11.4331	+0.284%	81,913	+3.122%
2025-12-22	11.3800	11.4400	11.3800	11.4007	+0.807%	91,613	+3.415%
2025-12-19	11.2700	11.3300	11.2600	11.3094	+0.512%	103,568	+4.250%
2025-12-18	11.3000	11.3700	11.2350	11.2518	+0.295%	104,046	+4.783%
2025-12-17	11.3000	11.3400	11.2187	11.2187	-0.632%	175,224	+5.092%
2025-12-16	11.3900	11.3900	11.2800	11.2900	-0.660%	104,918	+4.429%
2025-12-15	11.4700	11.4700	11.3400	11.3650	-0.835%	100,079	+3.740%
2025-12-12	11.6400	11.6400	11.4600	11.4607	-1.158%	25,722	+2.873%
2025-12-11	11.5500	11.6100	11.5500	11.5950	+1.465%	12,230	+1.682%
2025-12-10	11.3300	11.4276	11.3000	11.4276	+1.393%	58,949	+3.171%
2025-12-09	11.3200	11.3550	11.2700	11.2706	-0.250%	31,134	+4.608%
2025-12-08	11.4200	11.4300	11.2900	11.2989	-1.166%	29,529	+4.346%
2025-12-05	11.5000	11.5000	11.4300	11.4322	-0.292%	33,546	+3.130%
2025-12-04	11.4700	11.4900	11.3700	11.4657	-0.357%	97,759	+2.828%
2025-12-03	11.4600	11.5500	11.4400	11.5068	+0.920%	215,544	+2.461%
2025-12-02	11.4400	11.4400	11.3800	11.4019	-0.071%	92,032	+3.404%
2025-12-01	11.4800	11.5100	11.3800	11.4100	-0.711%	10,683	+3.330%
2025-11-28	11.4500	11.5100	11.4500	11.4917	+0.935%	22,254	+2.596%
2025-11-26	11.3900	11.4600	11.3800	11.3852	+0.612%	139,531	+3.555%
2025-11-25	11.1300	11.3160	11.1300	11.3160	+2.288%	60,582	+4.189%
2025-11-24	10.9700	11.0800	10.9700	11.0629	+0.651%	139,978	+6.572%
2025-11-21	10.8300	11.0400	10.8100	10.9913	+2.007%	139,364	+7.267%
2025-11-20	11.0500	11.0600	10.7750	10.7750	-1.551%	80,744	+9.420%
2025-11-19	10.9700	11.0000	10.9200	10.9448	-0.277%	66,902	+7.722%
2025-11-18	10.9200	11.0000	10.8800	10.9752	+0.062%	139,462	+7.424%
2025-11-17	11.1600	11.1600	10.9400	10.9684	0.000%	73,032	+7.491%

.dark-mode .ZD4ljg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZD4ljg{ 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