VanEck Biotech ETF NASDAQ:BBH Historical Prices

Below are the 3216 trading days of historical prices for BBH.

#	Exchange	Symbol	Date	Open	High	Low	Close
3216	NASDAQ	BBH	Tue, Mar 5, 2024	164.72	165.30	163.36	163.74
3215	NASDAQ	BBH	Mon, Mar 4, 2024	165.80	165.80	164.94	165.00
3214	NASDAQ	BBH	Fri, Mar 1, 2024	163.90	166.43	162.75	165.80
3213	NASDAQ	BBH	Thu, Feb 29, 2024	166.72	166.72	162.74	162.74
3212	NASDAQ	BBH	Wed, Feb 28, 2024	166.03	166.53	165.85	165.94
3211	NASDAQ	BBH	Tue, Feb 27, 2024	165.86	167.16	165.22	166.70
3210	NASDAQ	BBH	Mon, Feb 26, 2024	166.01	166.24	165.40	166.17
3209	NASDAQ	BBH	Fri, Feb 23, 2024	165.92	167.00	165.47	165.79
3208	NASDAQ	BBH	Thu, Feb 22, 2024	162.28	165.94	162.28	165.25
3207	NASDAQ	BBH	Wed, Feb 21, 2024	160.60	161.83	160.60	161.83
3206	NASDAQ	BBH	Tue, Feb 20, 2024	161.08	162.10	160.76	161.23
3205	NASDAQ	BBH	Fri, Feb 16, 2024	163.07	163.07	161.76	161.86
3204	NASDAQ	BBH	Thu, Feb 15, 2024	162.50	163.50	162.50	163.46
3203	NASDAQ	BBH	Wed, Feb 14, 2024	160.08	162.19	160.08	162.19
3202	NASDAQ	BBH	Tue, Feb 13, 2024	159.90	160.87	158.16	159.30
3201	NASDAQ	BBH	Mon, Feb 12, 2024	161.92	162.71	161.54	162.71
3200	NASDAQ	BBH	Fri, Feb 9, 2024	162.31	162.31	161.41	162.09
3199	NASDAQ	BBH	Thu, Feb 8, 2024	162.18	162.62	161.46	162.38
3198	NASDAQ	BBH	Wed, Feb 7, 2024	165.70	165.70	162.63	162.63
3197	NASDAQ	BBH	Tue, Feb 6, 2024	166.01	166.46	165.49	166.46
3196	NASDAQ	BBH	Mon, Feb 5, 2024	164.47	165.78	164.00	165.21
3195	NASDAQ	BBH	Fri, Feb 2, 2024	165.87	165.87	164.74	165.35
3194	NASDAQ	BBH	Thu, Feb 1, 2024	165.87	167.42	165.07	167.24
3193	NASDAQ	BBH	Wed, Jan 31, 2024	167.50	167.50	165.50	165.50
3192	NASDAQ	BBH	Tue, Jan 30, 2024	167.91	168.14	166.56	167.99
3191	NASDAQ	BBH	Mon, Jan 29, 2024	166.28	168.60	166.28	168.60
3190	NASDAQ	BBH	Fri, Jan 26, 2024	167.79	167.79	166.78	166.79
3189	NASDAQ	BBH	Thu, Jan 25, 2024	166.63	167.57	165.90	167.09
3188	NASDAQ	BBH	Wed, Jan 24, 2024	167.14	167.14	165.71	165.71
3187	NASDAQ	BBH	Tue, Jan 23, 2024	167.24	167.60	166.34	167.60
3186	NASDAQ	BBH	Mon, Jan 22, 2024	166.18	166.98	166.17	166.67
3185	NASDAQ	BBH	Fri, Jan 19, 2024	165.85	167.53	165.05	167.53
3184	NASDAQ	BBH	Thu, Jan 18, 2024	166.26	166.66	164.14	166.27
3183	NASDAQ	BBH	Wed, Jan 17, 2024	165.98	166.15	164.86	166.15
3182	NASDAQ	BBH	Tue, Jan 16, 2024	168.20	168.20	166.18	167.19
3181	NASDAQ	BBH	Fri, Jan 12, 2024	168.71	170.16	168.12	168.38
3180	NASDAQ	BBH	Thu, Jan 11, 2024	167.25	168.51	166.86	168.29
3179	NASDAQ	BBH	Wed, Jan 10, 2024	169.30	169.65	167.57	168.84
3178	NASDAQ	BBH	Tue, Jan 9, 2024	169.97	171.05	169.48	170.35
3177	NASDAQ	BBH	Mon, Jan 8, 2024	167.05	170.60	166.57	170.60
3176	NASDAQ	BBH	Fri, Jan 5, 2024	167.42	168.58	166.40	167.96
3175	NASDAQ	BBH	Thu, Jan 4, 2024	167.35	168.43	167.14	168.08
3174	NASDAQ	BBH	Wed, Jan 3, 2024	168.66	169.31	167.17	167.24
3173	NASDAQ	BBH	Tue, Jan 2, 2024	164.53	170.00	164.53	169.33
3172	NASDAQ	BBH	Fri, Dec 29, 2023	166.12	166.23	164.96	165.31
3171	NASDAQ	BBH	Thu, Dec 28, 2023	166.23	167.34	166.11	166.40
3170	NASDAQ	BBH	Wed, Dec 27, 2023	165.30	166.25	164.89	166.25
3169	NASDAQ	BBH	Tue, Dec 26, 2023	163.60	164.55	163.08	164.35
3168	NASDAQ	BBH	Fri, Dec 22, 2023	161.91	163.93	161.91	163.39
3167	NASDAQ	BBH	Thu, Dec 21, 2023	160.24	161.10	159.88	161.05
3166	NASDAQ	BBH	Wed, Dec 20, 2023	162.07	162.07	158.40	158.48
3165	NASDAQ	BBH	Tue, Dec 19, 2023	161.60	163.27	161.44	163.27
3164	NASDAQ	BBH	Mon, Dec 18, 2023	161.98	162.42	160.80	160.92
3163	NASDAQ	BBH	Fri, Dec 15, 2023	164.56	164.56	162.16	162.42
3162	NASDAQ	BBH	Thu, Dec 14, 2023	164.56	166.24	163.84	164.26
3161	NASDAQ	BBH	Wed, Dec 13, 2023	157.40	162.86	157.40	162.86
3160	NASDAQ	BBH	Tue, Dec 12, 2023	156.49	157.30	155.57	157.05
3159	NASDAQ	BBH	Mon, Dec 11, 2023	154.39	155.72	154.39	155.71
3158	NASDAQ	BBH	Fri, Dec 8, 2023	154.61	155.17	153.91	153.96
3157	NASDAQ	BBH	Thu, Dec 7, 2023	154.86	155.24	153.53	155.24
3156	NASDAQ	BBH	Wed, Dec 6, 2023	153.66	155.48	153.47	154.33
3155	NASDAQ	BBH	Tue, Dec 5, 2023	152.62	153.63	152.54	153.63
3154	NASDAQ	BBH	Mon, Dec 4, 2023	153.48	154.30	152.61	154.06
3153	NASDAQ	BBH	Fri, Dec 1, 2023	151.23	153.65	150.85	153.65
3152	NASDAQ	BBH	Thu, Nov 30, 2023	151.30	151.70	150.62	151.70
3151	NASDAQ	BBH	Wed, Nov 29, 2023	149.35	151.25	149.35	150.65
3150	NASDAQ	BBH	Tue, Nov 28, 2023	149.15	149.83	148.52	149.30
3149	NASDAQ	BBH	Mon, Nov 27, 2023	150.68	150.68	149.90	150.02
3148	NASDAQ	BBH	Fri, Nov 24, 2023	150.83	151.40	150.83	151.40
3147	NASDAQ	BBH	Wed, Nov 22, 2023	151.35	151.45	150.24	150.82
3146	NASDAQ	BBH	Tue, Nov 21, 2023	150.55	151.10	149.85	149.99
3145	NASDAQ	BBH	Mon, Nov 20, 2023	149.84	151.09	149.84	151.09
3144	NASDAQ	BBH	Fri, Nov 17, 2023	150.17	150.17	149.09	149.71
3143	NASDAQ	BBH	Thu, Nov 16, 2023	150.79	150.79	149.00	149.06
3142	NASDAQ	BBH	Wed, Nov 15, 2023	150.12	151.47	150.12	150.53
3141	NASDAQ	BBH	Tue, Nov 14, 2023	149.61	150.88	149.61	150.10
3140	NASDAQ	BBH	Mon, Nov 13, 2023	147.00	147.29	146.10	147.29
3139	NASDAQ	BBH	Fri, Nov 10, 2023	146.52	147.93	145.58	147.72
3138	NASDAQ	BBH	Thu, Nov 9, 2023	151.37	151.37	146.62	146.82
3137	NASDAQ	BBH	Wed, Nov 8, 2023	152.79	152.79	150.31	150.85
3136	NASDAQ	BBH	Tue, Nov 7, 2023	151.79	153.19	151.66	153.01
3135	NASDAQ	BBH	Mon, Nov 6, 2023	153.14	153.14	151.70	152.15
3134	NASDAQ	BBH	Fri, Nov 3, 2023	150.47	152.55	150.47	151.75
3133	NASDAQ	BBH	Thu, Nov 2, 2023	146.33	148.66	146.33	148.55
3132	NASDAQ	BBH	Wed, Nov 1, 2023	144.56	146.74	144.07	146.60
3131	NASDAQ	BBH	Tue, Oct 31, 2023	142.51	144.38	142.51	144.38
3130	NASDAQ	BBH	Mon, Oct 30, 2023	144.70	145.40	143.93	144.52
3129	NASDAQ	BBH	Fri, Oct 27, 2023	147.58	147.58	143.78	143.93
3128	NASDAQ	BBH	Thu, Oct 26, 2023	147.50	148.01	146.89	147.41
3127	NASDAQ	BBH	Wed, Oct 25, 2023	148.18	148.46	147.16	147.54
3126	NASDAQ	BBH	Tue, Oct 24, 2023	149.97	150.94	149.97	150.77
3125	NASDAQ	BBH	Mon, Oct 23, 2023	149.79	150.07	148.70	149.32
3124	NASDAQ	BBH	Fri, Oct 20, 2023	150.36	150.86	149.88	149.95
3123	NASDAQ	BBH	Thu, Oct 19, 2023	153.12	153.12	150.34	150.40
3122	NASDAQ	BBH	Wed, Oct 18, 2023	155.42	155.42	153.14	153.14
3121	NASDAQ	BBH	Tue, Oct 17, 2023	156.29	156.56	155.95	156.30
3120	NASDAQ	BBH	Mon, Oct 16, 2023	156.47	157.17	155.55	156.86
3119	NASDAQ	BBH	Fri, Oct 13, 2023	157.16	157.16	156.51	156.83
3118	NASDAQ	BBH	Thu, Oct 12, 2023	158.69	158.79	156.45	156.45
3117	NASDAQ	BBH	Wed, Oct 11, 2023	157.90	159.18	157.75	159.18
3116	NASDAQ	BBH	Tue, Oct 10, 2023	155.55	157.46	155.44	156.95
3115	NASDAQ	BBH	Mon, Oct 9, 2023	155.23	155.73	154.36	155.54
3114	NASDAQ	BBH	Fri, Oct 6, 2023	154.63	156.66	154.63	156.15
3113	NASDAQ	BBH	Thu, Oct 5, 2023	153.75	154.98	153.24	154.97
3112	NASDAQ	BBH	Wed, Oct 4, 2023	152.82	154.00	152.52	154.00
3111	NASDAQ	BBH	Tue, Oct 3, 2023	153.60	153.76	152.24	152.52
3110	NASDAQ	BBH	Mon, Oct 2, 2023	155.52	155.52	153.43	154.41
3109	NASDAQ	BBH	Fri, Sep 29, 2023	156.68	156.82	155.73	155.73
3108	NASDAQ	BBH	Thu, Sep 28, 2023	155.76	156.35	154.94	155.89
3107	NASDAQ	BBH	Wed, Sep 27, 2023	156.04	156.51	155.27	156.05
3106	NASDAQ	BBH	Tue, Sep 26, 2023	155.60	155.60	154.81	155.22
3105	NASDAQ	BBH	Mon, Sep 25, 2023	155.00	155.40	154.76	155.21
3104	NASDAQ	BBH	Fri, Sep 22, 2023	156.33	156.55	155.69	155.69
3103	NASDAQ	BBH	Thu, Sep 21, 2023	157.94	157.94	156.06	156.06
3102	NASDAQ	BBH	Wed, Sep 20, 2023	160.43	160.43	158.65	158.65
3101	NASDAQ	BBH	Tue, Sep 19, 2023	158.85	160.03	158.85	160.03
3100	NASDAQ	BBH	Mon, Sep 18, 2023	160.81	160.81	159.04	159.04
3099	NASDAQ	BBH	Fri, Sep 15, 2023	161.03	161.71	160.17	160.24
3098	NASDAQ	BBH	Thu, Sep 14, 2023	161.36	161.82	160.76	161.20
3097	NASDAQ	BBH	Wed, Sep 13, 2023	161.47	161.99	160.99	160.99
3096	NASDAQ	BBH	Tue, Sep 12, 2023	161.29	161.52	160.83	161.40
3095	NASDAQ	BBH	Mon, Sep 11, 2023	161.78	161.78	161.78	161.78
3094	NASDAQ	BBH	Fri, Sep 8, 2023	160.41	161.17	159.95	160.12
3093	NASDAQ	BBH	Thu, Sep 7, 2023	160.24	160.99	160.23	160.34
3092	NASDAQ	BBH	Wed, Sep 6, 2023	161.79	161.79	160.19	160.83
3091	NASDAQ	BBH	Tue, Sep 5, 2023	164.62	164.62	162.32	162.32
3090	NASDAQ	BBH	Fri, Sep 1, 2023	165.51	165.51	164.77	164.91
3089	NASDAQ	BBH	Thu, Aug 31, 2023	165.14	165.14	163.61	163.61
3088	NASDAQ	BBH	Wed, Aug 30, 2023	164.97	165.22	164.79	165.22
3087	NASDAQ	BBH	Tue, Aug 29, 2023	163.33	164.68	163.33	164.68
3086	NASDAQ	BBH	Mon, Aug 28, 2023	162.56	163.47	162.53	162.71
3085	NASDAQ	BBH	Fri, Aug 25, 2023	161.18	161.95	160.51	161.95
3084	NASDAQ	BBH	Thu, Aug 24, 2023	162.04	163.05	160.81	160.81
3083	NASDAQ	BBH	Wed, Aug 23, 2023	161.97	162.65	161.83	162.53
3082	NASDAQ	BBH	Tue, Aug 22, 2023	161.37	161.71	161.26	161.36
3081	NASDAQ	BBH	Mon, Aug 21, 2023	159.40	161.43	159.08	161.25
3080	NASDAQ	BBH	Fri, Aug 18, 2023	159.02	159.23	158.68	158.85
3079	NASDAQ	BBH	Thu, Aug 17, 2023	160.72	160.72	159.51	159.51
3078	NASDAQ	BBH	Wed, Aug 16, 2023	161.06	161.13	159.96	159.96
3077	NASDAQ	BBH	Tue, Aug 15, 2023	161.85	162.45	161.67	162.30
3076	NASDAQ	BBH	Mon, Aug 14, 2023	161.27	162.35	161.27	162.19
3075	NASDAQ	BBH	Fri, Aug 11, 2023	161.15	161.90	161.15	161.90
3074	NASDAQ	BBH	Thu, Aug 10, 2023	162.12	163.81	161.34	161.76
3073	NASDAQ	BBH	Wed, Aug 9, 2023	161.70	162.33	161.40	161.61
3072	NASDAQ	BBH	Tue, Aug 8, 2023	160.02	160.80	159.57	160.69
3071	NASDAQ	BBH	Mon, Aug 7, 2023	158.41	159.19	157.97	159.13
3070	NASDAQ	BBH	Fri, Aug 4, 2023	158.47	160.78	158.47	159.40
3069	NASDAQ	BBH	Thu, Aug 3, 2023	158.17	158.57	157.95	157.95
3068	NASDAQ	BBH	Wed, Aug 2, 2023	158.69	158.69	157.46	157.74
3067	NASDAQ	BBH	Tue, Aug 1, 2023	160.31	160.31	158.55	159.21
3066	NASDAQ	BBH	Mon, Jul 31, 2023	162.11	162.11	160.71	160.78
3065	NASDAQ	BBH	Fri, Jul 28, 2023	161.77	162.28	161.49	162.28
3064	NASDAQ	BBH	Thu, Jul 27, 2023	162.12	162.12	160.15	160.15
3063	NASDAQ	BBH	Wed, Jul 26, 2023	160.65	161.06	160.14	161.06
3062	NASDAQ	BBH	Tue, Jul 25, 2023	161.06	162.16	161.06	161.54
3061	NASDAQ	BBH	Mon, Jul 24, 2023	162.54	162.80	161.16	161.24
3060	NASDAQ	BBH	Fri, Jul 21, 2023	162.36	163.82	162.08	163.65
3059	NASDAQ	BBH	Thu, Jul 20, 2023	161.43	162.75	161.43	161.78
3058	NASDAQ	BBH	Wed, Jul 19, 2023	162.24	162.45	161.45	161.45
3057	NASDAQ	BBH	Tue, Jul 18, 2023	159.90	161.09	159.69	160.46
3056	NASDAQ	BBH	Mon, Jul 17, 2023	158.57	160.15	158.57	159.68
3055	NASDAQ	BBH	Fri, Jul 14, 2023	157.23	157.42	157.23	157.42
3054	NASDAQ	BBH	Thu, Jul 13, 2023	157.54	158.00	157.52	157.86
3053	NASDAQ	BBH	Wed, Jul 12, 2023	156.42	157.84	156.40	156.93
3052	NASDAQ	BBH	Tue, Jul 11, 2023	155.41	155.68	154.90	155.38
3051	NASDAQ	BBH	Mon, Jul 10, 2023	152.62	155.87	152.62	155.80
3050	NASDAQ	BBH	Fri, Jul 7, 2023	154.49	154.49	152.54	152.60
3049	NASDAQ	BBH	Thu, Jul 6, 2023	154.87	154.87	153.40	154.25
3048	NASDAQ	BBH	Wed, Jul 5, 2023	155.89	156.53	155.78	156.12
3047	NASDAQ	BBH	Mon, Jul 3, 2023	156.06	156.06	155.03	155.83
3046	NASDAQ	BBH	Fri, Jun 30, 2023	155.31	156.36	155.31	156.05
3045	NASDAQ	BBH	Thu, Jun 29, 2023	155.06	155.39	154.50	154.73
3044	NASDAQ	BBH	Wed, Jun 28, 2023	153.59	155.01	153.59	155.01
3043	NASDAQ	BBH	Tue, Jun 27, 2023	155.94	155.94	153.85	154.15
3042	NASDAQ	BBH	Mon, Jun 26, 2023	157.38	157.38	155.23	156.13
3041	NASDAQ	BBH	Fri, Jun 23, 2023	157.79	157.86	156.85	157.00
3040	NASDAQ	BBH	Thu, Jun 22, 2023	157.56	159.17	157.56	158.91
3039	NASDAQ	BBH	Wed, Jun 21, 2023	159.36	159.36	158.27	158.39
3038	NASDAQ	BBH	Tue, Jun 20, 2023	160.93	160.93	159.37	159.72
3037	NASDAQ	BBH	Fri, Jun 16, 2023	162.09	162.40	161.17	161.53
3036	NASDAQ	BBH	Thu, Jun 15, 2023	158.71	161.69	158.71	161.69
3035	NASDAQ	BBH	Wed, Jun 14, 2023	160.75	160.75	158.66	159.41
3034	NASDAQ	BBH	Tue, Jun 13, 2023	159.64	160.41	159.50	160.41
3033	NASDAQ	BBH	Mon, Jun 12, 2023	157.78	159.04	157.51	159.04
3032	NASDAQ	BBH	Fri, Jun 9, 2023	158.45	158.45	156.57	157.94
3031	NASDAQ	BBH	Thu, Jun 8, 2023	157.40	158.28	157.40	158.14
3030	NASDAQ	BBH	Wed, Jun 7, 2023	157.71	158.06	157.00	157.47
3029	NASDAQ	BBH	Tue, Jun 6, 2023	158.51	158.51	157.70	157.80
3028	NASDAQ	BBH	Mon, Jun 5, 2023	157.81	158.54	157.74	158.29
3027	NASDAQ	BBH	Fri, Jun 2, 2023	156.41	158.09	156.41	158.09
3026	NASDAQ	BBH	Thu, Jun 1, 2023	154.54	155.29	154.54	155.19
3025	NASDAQ	BBH	Wed, May 31, 2023	154.63	155.18	153.89	154.63
3024	NASDAQ	BBH	Tue, May 30, 2023	155.95	155.95	154.59	154.86
3023	NASDAQ	BBH	Fri, May 26, 2023	155.54	155.99	155.31	155.88
3022	NASDAQ	BBH	Thu, May 25, 2023	157.01	157.01	154.98	155.49
3021	NASDAQ	BBH	Wed, May 24, 2023	159.99	159.99	158.13	158.42
3020	NASDAQ	BBH	Tue, May 23, 2023	160.09	162.20	160.09	160.93
3019	NASDAQ	BBH	Mon, May 22, 2023	160.17	160.60	160.17	160.60
3018	NASDAQ	BBH	Fri, May 19, 2023	158.38	159.79	158.38	159.79
3017	NASDAQ	BBH	Thu, May 18, 2023	158.35	158.35	156.70	158.09
3016	NASDAQ	BBH	Wed, May 17, 2023	158.69	158.69	156.53	158.38
3015	NASDAQ	BBH	Tue, May 16, 2023	160.39	160.39	157.95	158.05
3014	NASDAQ	BBH	Mon, May 15, 2023	159.75	161.32	159.75	161.32
3013	NASDAQ	BBH	Fri, May 12, 2023	159.18	159.70	158.46	158.91
3012	NASDAQ	BBH	Thu, May 11, 2023	159.52	159.52	157.88	159.34
3011	NASDAQ	BBH	Wed, May 10, 2023	159.05	159.91	158.95	159.63
3010	NASDAQ	BBH	Tue, May 9, 2023	158.03	158.83	158.03	158.61
3009	NASDAQ	BBH	Mon, May 8, 2023	161.09	161.09	158.50	158.96
3008	NASDAQ	BBH	Fri, May 5, 2023	159.64	160.62	158.23	160.62
3007	NASDAQ	BBH	Thu, May 4, 2023	158.37	158.75	158.03	158.62
3006	NASDAQ	BBH	Wed, May 3, 2023	158.80	160.04	158.67	158.78
3005	NASDAQ	BBH	Tue, May 2, 2023	159.78	160.54	158.56	158.75
3004	NASDAQ	BBH	Mon, May 1, 2023	159.35	161.12	159.35	160.70
3003	NASDAQ	BBH	Fri, Apr 28, 2023	157.33	160.02	157.33	159.73
3002	NASDAQ	BBH	Thu, Apr 27, 2023	158.39	158.39	156.59	158.21
3001	NASDAQ	BBH	Wed, Apr 26, 2023	159.78	159.78	156.62	157.78
3000	NASDAQ	BBH	Tue, Apr 25, 2023	163.65	163.65	160.42	160.44
2999	NASDAQ	BBH	Mon, Apr 24, 2023	164.08	164.29	163.83	164.29
2998	NASDAQ	BBH	Fri, Apr 21, 2023	163.37	164.41	163.37	164.27
2997	NASDAQ	BBH	Thu, Apr 20, 2023	163.15	163.46	162.82	163.13
2996	NASDAQ	BBH	Wed, Apr 19, 2023	163.52	164.60	163.52	164.52
2995	NASDAQ	BBH	Tue, Apr 18, 2023	165.54	165.54	163.84	164.20
2994	NASDAQ	BBH	Mon, Apr 17, 2023	166.33	166.33	165.09	165.46
2993	NASDAQ	BBH	Fri, Apr 14, 2023	167.22	167.22	165.25	166.03
2992	NASDAQ	BBH	Thu, Apr 13, 2023	165.71	167.38	165.56	167.37
2991	NASDAQ	BBH	Wed, Apr 12, 2023	165.76	165.89	164.24	164.49
2990	NASDAQ	BBH	Tue, Apr 11, 2023	163.52	164.79	163.52	164.59
2989	NASDAQ	BBH	Mon, Apr 10, 2023	164.97	164.97	163.19	163.95
2988	NASDAQ	BBH	Thu, Apr 6, 2023	163.75	165.25	163.75	165.16
2987	NASDAQ	BBH	Wed, Apr 5, 2023	162.65	162.99	162.65	162.67
2986	NASDAQ	BBH	Tue, Apr 4, 2023	162.13	162.33	161.36	161.80
2985	NASDAQ	BBH	Mon, Apr 3, 2023	161.03	162.14	161.03	162.03
2984	NASDAQ	BBH	Fri, Mar 31, 2023	161.08	162.09	161.05	162.09
2983	NASDAQ	BBH	Thu, Mar 30, 2023	160.70	160.70	159.56	159.88
2982	NASDAQ	BBH	Wed, Mar 29, 2023	159.67	160.34	159.52	159.94
2981	NASDAQ	BBH	Tue, Mar 28, 2023	157.56	158.30	157.48	158.20
2980	NASDAQ	BBH	Mon, Mar 27, 2023	158.66	158.96	157.81	157.81
2979	NASDAQ	BBH	Fri, Mar 24, 2023	155.62	158.17	155.62	158.17
2978	NASDAQ	BBH	Thu, Mar 23, 2023	157.64	158.37	155.34	156.67
2977	NASDAQ	BBH	Wed, Mar 22, 2023	158.23	158.23	155.01	155.01
2976	NASDAQ	BBH	Tue, Mar 21, 2023	158.52	158.52	157.47	158.17
2975	NASDAQ	BBH	Mon, Mar 20, 2023	155.70	157.35	155.39	157.35
2974	NASDAQ	BBH	Fri, Mar 17, 2023	157.08	157.08	155.00	155.45
2973	NASDAQ	BBH	Thu, Mar 16, 2023	156.07	158.14	155.16	157.99
2972	NASDAQ	BBH	Wed, Mar 15, 2023	155.65	156.73	155.25	156.73
2971	NASDAQ	BBH	Tue, Mar 14, 2023	157.95	158.33	156.61	157.38
2970	NASDAQ	BBH	Mon, Mar 13, 2023	152.50	157.64	152.50	155.90
2969	NASDAQ	BBH	Fri, Mar 10, 2023	153.24	153.24	150.33	151.32
2968	NASDAQ	BBH	Thu, Mar 9, 2023	156.20	156.23	153.07	153.27
2967	NASDAQ	BBH	Wed, Mar 8, 2023	156.72	156.72	155.43	155.90
2966	NASDAQ	BBH	Tue, Mar 7, 2023	159.80	159.80	156.92	156.98
2965	NASDAQ	BBH	Mon, Mar 6, 2023	161.31	161.31	159.80	159.89
2964	NASDAQ	BBH	Fri, Mar 3, 2023	159.25	161.42	159.25	161.42
2963	NASDAQ	BBH	Thu, Mar 2, 2023	157.26	158.80	157.26	158.42
2962	NASDAQ	BBH	Wed, Mar 1, 2023	156.94	157.82	156.94	157.68
2961	NASDAQ	BBH	Tue, Feb 28, 2023	156.03	156.89	156.00	156.29
2960	NASDAQ	BBH	Mon, Feb 27, 2023	156.58	157.65	156.11	156.16
2959	NASDAQ	BBH	Fri, Feb 24, 2023	156.18	156.55	154.98	155.16
2958	NASDAQ	BBH	Thu, Feb 23, 2023	156.60	158.13	156.59	158.09
2957	NASDAQ	BBH	Wed, Feb 22, 2023	159.57	159.57	157.97	158.49
2956	NASDAQ	BBH	Tue, Feb 21, 2023	161.63	162.03	159.32	159.32
2955	NASDAQ	BBH	Fri, Feb 17, 2023	162.00	163.30	162.00	163.30
2954	NASDAQ	BBH	Thu, Feb 16, 2023	163.22	164.40	162.95	163.15
2953	NASDAQ	BBH	Wed, Feb 15, 2023	163.61	164.77	163.27	164.77
2952	NASDAQ	BBH	Tue, Feb 14, 2023	165.23	165.24	163.74	164.91
2951	NASDAQ	BBH	Mon, Feb 13, 2023	162.62	165.51	162.60	165.51
2950	NASDAQ	BBH	Fri, Feb 10, 2023	162.24	163.06	162.20	162.73
2949	NASDAQ	BBH	Thu, Feb 9, 2023	165.31	165.31	162.44	162.67
2948	NASDAQ	BBH	Wed, Feb 8, 2023	166.66	166.66	164.10	164.10
2947	NASDAQ	BBH	Tue, Feb 7, 2023	165.17	167.51	164.84	167.16
2946	NASDAQ	BBH	Mon, Feb 6, 2023	166.48	167.61	165.86	166.04
2945	NASDAQ	BBH	Fri, Feb 3, 2023	167.65	169.00	167.13	167.31
2944	NASDAQ	BBH	Thu, Feb 2, 2023	168.24	168.40	167.05	168.40
2943	NASDAQ	BBH	Wed, Feb 1, 2023	167.83	168.29	164.91	167.84
2942	NASDAQ	BBH	Tue, Jan 31, 2023	167.10	167.75	166.22	167.74
2941	NASDAQ	BBH	Mon, Jan 30, 2023	168.16	168.16	165.80	166.02
2940	NASDAQ	BBH	Fri, Jan 27, 2023	168.49	169.50	168.49	169.07
2939	NASDAQ	BBH	Thu, Jan 26, 2023	169.66	169.66	167.27	169.03
2938	NASDAQ	BBH	Wed, Jan 25, 2023	167.69	168.21	166.74	168.21
2937	NASDAQ	BBH	Tue, Jan 24, 2023	168.82	168.91	168.11	168.63
2936	NASDAQ	BBH	Mon, Jan 23, 2023	167.76	169.50	167.36	169.50
2935	NASDAQ	BBH	Fri, Jan 20, 2023	166.22	167.49	165.49	167.49
2934	NASDAQ	BBH	Thu, Jan 19, 2023	166.01	166.55	165.19	165.93
2933	NASDAQ	BBH	Wed, Jan 18, 2023	169.27	169.27	167.10	167.27
2932	NASDAQ	BBH	Tue, Jan 17, 2023	167.52	168.52	167.52	168.03
2931	NASDAQ	BBH	Fri, Jan 13, 2023	166.12	168.27	166.12	168.27
2930	NASDAQ	BBH	Thu, Jan 12, 2023	166.67	167.14	163.88	166.82
2929	NASDAQ	BBH	Wed, Jan 11, 2023	165.33	167.25	164.79	167.25
2928	NASDAQ	BBH	Tue, Jan 10, 2023	160.72	165.00	160.72	164.97
2927	NASDAQ	BBH	Mon, Jan 9, 2023	162.26	162.99	161.32	161.44
2926	NASDAQ	BBH	Fri, Jan 6, 2023	160.90	163.64	159.38	162.62
2925	NASDAQ	BBH	Thu, Jan 5, 2023	160.00	161.18	160.00	160.36
2924	NASDAQ	BBH	Wed, Jan 4, 2023	160.44	161.08	160.25	161.08
2923	NASDAQ	BBH	Tue, Jan 3, 2023	160.63	160.63	158.22	158.61
2922	NASDAQ	BBH	Fri, Dec 30, 2022	159.46	159.88	157.48	159.74
2921	NASDAQ	BBH	Thu, Dec 29, 2022	158.87	161.37	158.87	160.26
2920	NASDAQ	BBH	Wed, Dec 28, 2022	159.29	159.29	157.28	157.28
2919	NASDAQ	BBH	Tue, Dec 27, 2022	160.10	160.55	158.60	158.97
2918	NASDAQ	BBH	Fri, Dec 23, 2022	164.57	164.57	161.73	162.16
2917	NASDAQ	BBH	Thu, Dec 22, 2022	163.08	164.44	162.05	164.26
2916	NASDAQ	BBH	Wed, Dec 21, 2022	163.05	164.87	161.98	164.27
2915	NASDAQ	BBH	Tue, Dec 20, 2022	159.47	162.72	159.32	162.03
2914	NASDAQ	BBH	Mon, Dec 19, 2022	161.65	162.20	160.05	160.42
2913	NASDAQ	BBH	Fri, Dec 16, 2022	165.06	165.12	163.23	164.18
2912	NASDAQ	BBH	Thu, Dec 15, 2022	167.56	167.69	164.84	165.75
2911	NASDAQ	BBH	Wed, Dec 14, 2022	166.91	170.09	166.67	168.30
2910	NASDAQ	BBH	Tue, Dec 13, 2022	170.06	170.25	166.95	167.77
2909	NASDAQ	BBH	Mon, Dec 12, 2022	163.94	164.72	163.46	164.72
2908	NASDAQ	BBH	Fri, Dec 9, 2022	167.56	167.56	164.47	164.55
2907	NASDAQ	BBH	Thu, Dec 8, 2022	167.55	167.98	167.20	167.98
2906	NASDAQ	BBH	Wed, Dec 7, 2022	164.80	165.84	164.38	165.57
2905	NASDAQ	BBH	Tue, Dec 6, 2022	167.11	167.11	163.03	164.35
2904	NASDAQ	BBH	Mon, Dec 5, 2022	168.80	168.80	165.91	166.47
2903	NASDAQ	BBH	Fri, Dec 2, 2022	167.48	170.15	167.01	170.13
2902	NASDAQ	BBH	Thu, Dec 1, 2022	168.24	169.45	168.24	169.45
2901	NASDAQ	BBH	Wed, Nov 30, 2022	165.27	168.39	163.84	168.16
2900	NASDAQ	BBH	Tue, Nov 29, 2022	165.02	165.02	163.36	163.66
2899	NASDAQ	BBH	Mon, Nov 28, 2022	165.31	167.59	164.18	164.31
2898	NASDAQ	BBH	Fri, Nov 25, 2022	165.35	165.42	165.32	165.42
2897	NASDAQ	BBH	Wed, Nov 23, 2022	165.86	166.29	165.24	165.24
2896	NASDAQ	BBH	Tue, Nov 22, 2022	165.60	165.83	163.89	165.66
2895	NASDAQ	BBH	Mon, Nov 21, 2022	165.85	166.09	164.91	165.31
2894	NASDAQ	BBH	Fri, Nov 18, 2022	166.11	166.11	164.81	165.70
2893	NASDAQ	BBH	Thu, Nov 17, 2022	164.52	166.14	164.18	165.36
2892	NASDAQ	BBH	Wed, Nov 16, 2022	167.04	168.16	166.18	166.24
2891	NASDAQ	BBH	Tue, Nov 15, 2022	167.94	168.37	165.15	166.95
2890	NASDAQ	BBH	Mon, Nov 14, 2022	165.48	168.08	165.48	165.88
2889	NASDAQ	BBH	Fri, Nov 11, 2022	162.96	165.35	161.85	165.02
2888	NASDAQ	BBH	Thu, Nov 10, 2022	163.57	164.89	162.35	164.76
2887	NASDAQ	BBH	Wed, Nov 9, 2022	161.18	162.50	159.98	160.11
2886	NASDAQ	BBH	Tue, Nov 8, 2022	160.01	163.46	159.66	161.27
2885	NASDAQ	BBH	Mon, Nov 7, 2022	157.17	159.63	157.17	159.38
2884	NASDAQ	BBH	Fri, Nov 4, 2022	157.04	157.95	154.93	157.62
2883	NASDAQ	BBH	Thu, Nov 3, 2022	153.48	156.81	153.26	156.25
2882	NASDAQ	BBH	Wed, Nov 2, 2022	158.20	159.95	155.53	155.59
2881	NASDAQ	BBH	Tue, Nov 1, 2022	158.28	158.95	157.43	158.11
2880	NASDAQ	BBH	Mon, Oct 31, 2022	156.72	157.43	156.57	157.23
2879	NASDAQ	BBH	Fri, Oct 28, 2022	154.12	158.04	153.54	157.97
2878	NASDAQ	BBH	Thu, Oct 27, 2022	155.08	155.08	151.80	151.91
2877	NASDAQ	BBH	Wed, Oct 26, 2022	154.77	155.66	154.32	154.72
2876	NASDAQ	BBH	Tue, Oct 25, 2022	149.92	152.28	149.92	152.04
2875	NASDAQ	BBH	Mon, Oct 24, 2022	146.74	149.24	146.50	149.14
2874	NASDAQ	BBH	Fri, Oct 21, 2022	142.90	146.56	142.90	146.56
2873	NASDAQ	BBH	Thu, Oct 20, 2022	143.32	144.29	142.37	142.49
2872	NASDAQ	BBH	Wed, Oct 19, 2022	147.22	147.22	143.53	143.82
2871	NASDAQ	BBH	Tue, Oct 18, 2022	150.36	150.68	148.14	148.70
2870	NASDAQ	BBH	Mon, Oct 17, 2022	147.63	148.91	147.46	148.64
2869	NASDAQ	BBH	Fri, Oct 14, 2022	149.00	149.00	145.22	145.46
2868	NASDAQ	BBH	Thu, Oct 13, 2022	140.95	147.30	140.95	147.06
2867	NASDAQ	BBH	Wed, Oct 12, 2022	144.26	144.83	143.79	143.85
2866	NASDAQ	BBH	Tue, Oct 11, 2022	143.08	144.51	141.78	142.86
2865	NASDAQ	BBH	Mon, Oct 10, 2022	143.55	143.55	141.67	142.65
2864	NASDAQ	BBH	Fri, Oct 7, 2022	144.38	145.06	142.77	143.08
2863	NASDAQ	BBH	Thu, Oct 6, 2022	148.01	148.52	146.65	147.20
2862	NASDAQ	BBH	Wed, Oct 5, 2022	147.03	149.07	145.88	148.45
2861	NASDAQ	BBH	Tue, Oct 4, 2022	146.54	147.72	146.29	147.53
2860	NASDAQ	BBH	Mon, Oct 3, 2022	141.81	143.95	141.60	143.41
2859	NASDAQ	BBH	Fri, Sep 30, 2022	141.73	143.63	140.41	140.78
2858	NASDAQ	BBH	Thu, Sep 29, 2022	142.90	142.90	140.56	141.51
2857	NASDAQ	BBH	Wed, Sep 28, 2022	142.00	144.15	141.48	143.75
2856	NASDAQ	BBH	Tue, Sep 27, 2022	138.74	139.73	137.47	137.86
2855	NASDAQ	BBH	Mon, Sep 26, 2022	138.67	139.20	136.76	136.76
2854	NASDAQ	BBH	Fri, Sep 23, 2022	139.13	139.44	137.58	138.69
2853	NASDAQ	BBH	Thu, Sep 22, 2022	140.54	140.76	139.50	140.20
2852	NASDAQ	BBH	Wed, Sep 21, 2022	144.34	145.42	141.01	141.14
2851	NASDAQ	BBH	Tue, Sep 20, 2022	143.62	145.04	143.27	143.99
2850	NASDAQ	BBH	Mon, Sep 19, 2022	146.02	146.02	143.27	145.10
2849	NASDAQ	BBH	Fri, Sep 16, 2022	145.76	147.05	145.17	147.05
2848	NASDAQ	BBH	Thu, Sep 15, 2022	146.74	148.57	146.22	147.60
2847	NASDAQ	BBH	Wed, Sep 14, 2022	147.21	147.37	145.80	146.78
2846	NASDAQ	BBH	Tue, Sep 13, 2022	149.91	150.22	146.49	146.49
2845	NASDAQ	BBH	Mon, Sep 12, 2022	154.15	154.17	152.99	153.63
2844	NASDAQ	BBH	Fri, Sep 9, 2022	152.86	154.47	152.86	154.47
2843	NASDAQ	BBH	Thu, Sep 8, 2022	146.21	152.32	146.21	152.21
2842	NASDAQ	BBH	Wed, Sep 7, 2022	144.00	148.00	144.00	147.75
2841	NASDAQ	BBH	Tue, Sep 6, 2022	145.46	145.61	143.57	143.66
2840	NASDAQ	BBH	Fri, Sep 2, 2022	149.18	149.18	144.76	145.36
2839	NASDAQ	BBH	Thu, Sep 1, 2022	144.81	148.09	144.39	147.92
2838	NASDAQ	BBH	Wed, Aug 31, 2022	147.86	148.14	145.82	145.98
2837	NASDAQ	BBH	Tue, Aug 30, 2022	147.46	147.46	145.69	146.10
2836	NASDAQ	BBH	Mon, Aug 29, 2022	146.67	147.78	145.70	147.00
2835	NASDAQ	BBH	Fri, Aug 26, 2022	152.98	152.98	147.82	147.96
2834	NASDAQ	BBH	Thu, Aug 25, 2022	152.50	153.13	151.70	153.13
2833	NASDAQ	BBH	Wed, Aug 24, 2022	149.89	152.46	149.89	152.14
2832	NASDAQ	BBH	Tue, Aug 23, 2022	151.00	151.00	149.41	150.57
2831	NASDAQ	BBH	Mon, Aug 22, 2022	152.80	153.22	151.14	151.56
2830	NASDAQ	BBH	Fri, Aug 19, 2022	154.35	154.75	153.64	154.24
2829	NASDAQ	BBH	Thu, Aug 18, 2022	157.69	157.69	155.08	155.52
2828	NASDAQ	BBH	Wed, Aug 17, 2022	159.93	160.41	157.52	157.76
2827	NASDAQ	BBH	Tue, Aug 16, 2022	163.20	163.21	160.70	161.13
2826	NASDAQ	BBH	Mon, Aug 15, 2022	161.21	163.65	160.81	163.51
2825	NASDAQ	BBH	Fri, Aug 12, 2022	160.54	161.00	159.54	160.48
2824	NASDAQ	BBH	Thu, Aug 11, 2022	162.72	163.67	160.12	160.32
2823	NASDAQ	BBH	Wed, Aug 10, 2022	159.24	161.79	159.24	161.79
2822	NASDAQ	BBH	Tue, Aug 9, 2022	160.74	160.78	157.52	157.99
2821	NASDAQ	BBH	Mon, Aug 8, 2022	161.06	163.16	160.43	161.47
2820	NASDAQ	BBH	Fri, Aug 5, 2022	159.21	161.19	158.95	161.08
2819	NASDAQ	BBH	Thu, Aug 4, 2022	157.97	161.81	157.97	161.34
2818	NASDAQ	BBH	Wed, Aug 3, 2022	156.98	160.13	156.98	159.20
2817	NASDAQ	BBH	Tue, Aug 2, 2022	152.01	154.28	152.01	152.76
2816	NASDAQ	BBH	Mon, Aug 1, 2022	153.97	154.19	152.48	152.58
2815	NASDAQ	BBH	Fri, Jul 29, 2022	153.90	154.81	153.07	154.31
2814	NASDAQ	BBH	Thu, Jul 28, 2022	153.58	154.97	150.86	154.50
2813	NASDAQ	BBH	Wed, Jul 27, 2022	152.86	153.90	151.15	153.75
2812	NASDAQ	BBH	Tue, Jul 26, 2022	151.91	153.56	150.76	152.46
2811	NASDAQ	BBH	Mon, Jul 25, 2022	150.52	152.29	150.52	152.14
2810	NASDAQ	BBH	Fri, Jul 22, 2022	153.99	155.60	151.10	151.57
2809	NASDAQ	BBH	Thu, Jul 21, 2022	153.11	154.70	152.98	154.43
2808	NASDAQ	BBH	Wed, Jul 20, 2022	153.24	154.60	152.12	153.07
2807	NASDAQ	BBH	Tue, Jul 19, 2022	150.61	153.05	149.78	152.80
2806	NASDAQ	BBH	Mon, Jul 18, 2022	153.80	153.80	148.23	148.64
2805	NASDAQ	BBH	Fri, Jul 15, 2022	150.50	152.78	148.93	152.63
2804	NASDAQ	BBH	Thu, Jul 14, 2022	150.50	150.50	148.40	149.62
2803	NASDAQ	BBH	Wed, Jul 13, 2022	151.29	153.76	150.80	152.38
2802	NASDAQ	BBH	Tue, Jul 12, 2022	154.34	154.77	151.76	153.39
2801	NASDAQ	BBH	Mon, Jul 11, 2022	156.60	156.60	154.06	154.44
2800	NASDAQ	BBH	Fri, Jul 8, 2022	155.79	158.08	155.61	157.00
2799	NASDAQ	BBH	Thu, Jul 7, 2022	153.08	156.69	152.96	156.69
2798	NASDAQ	BBH	Wed, Jul 6, 2022	152.80	153.13	151.49	152.46
2797	NASDAQ	BBH	Tue, Jul 5, 2022	147.26	152.52	147.26	152.46
2796	NASDAQ	BBH	Fri, Jul 1, 2022	145.85	149.15	145.64	149.08
2795	NASDAQ	BBH	Thu, Jun 30, 2022	146.75	147.42	144.01	145.79
2794	NASDAQ	BBH	Wed, Jun 29, 2022	144.91	147.15	144.83	146.75
2793	NASDAQ	BBH	Tue, Jun 28, 2022	149.12	149.40	145.57	145.83
2792	NASDAQ	BBH	Mon, Jun 27, 2022	149.86	149.86	148.03	149.09
2791	NASDAQ	BBH	Fri, Jun 24, 2022	147.76	149.67	146.31	149.52
2790	NASDAQ	BBH	Thu, Jun 23, 2022	141.71	146.61	141.71	146.43
2789	NASDAQ	BBH	Wed, Jun 22, 2022	137.98	142.45	137.98	141.01
2788	NASDAQ	BBH	Tue, Jun 21, 2022	138.85	140.18	138.85	139.16
2787	NASDAQ	BBH	Fri, Jun 17, 2022	133.25	137.96	133.25	136.83
2786	NASDAQ	BBH	Thu, Jun 16, 2022	132.91	133.30	131.12	132.72
2785	NASDAQ	BBH	Wed, Jun 15, 2022	135.15	137.20	133.66	135.98
2784	NASDAQ	BBH	Tue, Jun 14, 2022	132.76	133.46	131.57	133.13
2783	NASDAQ	BBH	Mon, Jun 13, 2022	134.60	135.69	132.40	132.48
2782	NASDAQ	BBH	Fri, Jun 10, 2022	140.79	140.83	137.89	138.33
2781	NASDAQ	BBH	Thu, Jun 9, 2022	147.81	147.81	142.74	142.74
2780	NASDAQ	BBH	Wed, Jun 8, 2022	147.49	150.11	147.49	148.74
2779	NASDAQ	BBH	Tue, Jun 7, 2022	144.60	148.03	144.09	147.49
2778	NASDAQ	BBH	Mon, Jun 6, 2022	147.12	147.12	144.36	145.14
2777	NASDAQ	BBH	Fri, Jun 3, 2022	145.65	147.21	145.32	145.75
2776	NASDAQ	BBH	Thu, Jun 2, 2022	144.91	146.90	143.32	146.81
2775	NASDAQ	BBH	Wed, Jun 1, 2022	148.61	149.60	145.03	146.22
2774	NASDAQ	BBH	Tue, May 31, 2022	151.02	151.02	147.14	147.99
2773	NASDAQ	BBH	Fri, May 27, 2022	147.00	151.62	147.00	151.48
2772	NASDAQ	BBH	Thu, May 26, 2022	145.46	146.81	145.00	146.35
2771	NASDAQ	BBH	Wed, May 25, 2022	143.79	145.63	143.01	144.95
2770	NASDAQ	BBH	Tue, May 24, 2022	145.89	145.89	143.30	144.35
2769	NASDAQ	BBH	Mon, May 23, 2022	147.47	147.47	145.81	146.53
2768	NASDAQ	BBH	Fri, May 20, 2022	146.66	146.75	142.83	145.83
2767	NASDAQ	BBH	Thu, May 19, 2022	142.86	146.87	142.86	145.50
2766	NASDAQ	BBH	Wed, May 18, 2022	145.07	145.77	142.72	143.26
2765	NASDAQ	BBH	Tue, May 17, 2022	145.07	146.75	143.97	146.54
2764	NASDAQ	BBH	Mon, May 16, 2022	142.00	144.39	142.00	142.86
2763	NASDAQ	BBH	Fri, May 13, 2022	141.24	143.65	140.97	143.14
2762	NASDAQ	BBH	Thu, May 12, 2022	133.77	139.05	133.45	138.97
2761	NASDAQ	BBH	Wed, May 11, 2022	137.33	139.40	134.61	134.84
2760	NASDAQ	BBH	Tue, May 10, 2022	138.58	140.49	137.21	139.28
2759	NASDAQ	BBH	Mon, May 9, 2022	140.73	141.68	136.12	136.73
2758	NASDAQ	BBH	Fri, May 6, 2022	145.85	145.85	141.75	142.58
2757	NASDAQ	BBH	Thu, May 5, 2022	151.05	151.41	146.56	147.33
2756	NASDAQ	BBH	Wed, May 4, 2022	148.66	153.37	146.79	153.10
2755	NASDAQ	BBH	Tue, May 3, 2022	149.46	150.56	148.36	149.46
2754	NASDAQ	BBH	Mon, May 2, 2022	146.14	148.52	144.98	148.52
2753	NASDAQ	BBH	Fri, Apr 29, 2022	149.77	152.91	146.38	146.38
2752	NASDAQ	BBH	Thu, Apr 28, 2022	149.78	149.90	145.70	149.45
2751	NASDAQ	BBH	Wed, Apr 27, 2022	150.15	151.90	149.29	150.02
2750	NASDAQ	BBH	Tue, Apr 26, 2022	154.65	154.65	149.86	149.93
2749	NASDAQ	BBH	Mon, Apr 25, 2022	153.77	155.59	152.38	155.59
2748	NASDAQ	BBH	Fri, Apr 22, 2022	158.18	158.35	154.30	154.30
2747	NASDAQ	BBH	Thu, Apr 21, 2022	163.27	163.27	158.25	158.25
2746	NASDAQ	BBH	Wed, Apr 20, 2022	162.38	162.97	160.83	161.97
2745	NASDAQ	BBH	Tue, Apr 19, 2022	159.84	161.87	159.30	161.42
2744	NASDAQ	BBH	Mon, Apr 18, 2022	163.98	163.98	159.66	160.14
2743	NASDAQ	BBH	Thu, Apr 14, 2022	165.72	166.18	164.33	164.50
2742	NASDAQ	BBH	Wed, Apr 13, 2022	162.65	166.39	162.05	166.39
2741	NASDAQ	BBH	Tue, Apr 12, 2022	164.60	164.93	161.08	162.09
2740	NASDAQ	BBH	Mon, Apr 11, 2022	165.53	165.86	163.22	163.56
2739	NASDAQ	BBH	Fri, Apr 8, 2022	166.70	168.48	166.70	166.88
2738	NASDAQ	BBH	Thu, Apr 7, 2022	164.33	167.27	164.01	166.62
2737	NASDAQ	BBH	Wed, Apr 6, 2022	162.98	164.15	162.37	164.06
2736	NASDAQ	BBH	Tue, Apr 5, 2022	166.62	168.02	164.44	164.70
2735	NASDAQ	BBH	Mon, Apr 4, 2022	167.27	167.59	166.39	167.33
2734	NASDAQ	BBH	Fri, Apr 1, 2022	162.88	165.96	162.88	165.93
2733	NASDAQ	BBH	Thu, Mar 31, 2022	164.27	164.27	162.13	162.13
2732	NASDAQ	BBH	Wed, Mar 30, 2022	165.48	166.70	163.46	163.77
2731	NASDAQ	BBH	Tue, Mar 29, 2022	162.22	165.79	162.22	165.41
2730	NASDAQ	BBH	Mon, Mar 28, 2022	160.71	160.98	158.18	160.98
2729	NASDAQ	BBH	Fri, Mar 25, 2022	161.75	161.75	157.93	159.14
2728	NASDAQ	BBH	Thu, Mar 24, 2022	159.37	161.34	159.29	161.26
2727	NASDAQ	BBH	Wed, Mar 23, 2022	162.95	162.95	159.00	159.14
2726	NASDAQ	BBH	Tue, Mar 22, 2022	160.80	163.45	159.56	163.33
2725	NASDAQ	BBH	Mon, Mar 21, 2022	161.51	162.27	159.25	160.15
2724	NASDAQ	BBH	Fri, Mar 18, 2022	158.85	161.92	158.85	161.90
2723	NASDAQ	BBH	Thu, Mar 17, 2022	154.90	158.80	154.90	158.80
2722	NASDAQ	BBH	Wed, Mar 16, 2022	151.35	156.09	151.35	155.97
2721	NASDAQ	BBH	Tue, Mar 15, 2022	149.69	149.72	147.92	149.67
2720	NASDAQ	BBH	Mon, Mar 14, 2022	149.11	152.97	147.81	148.28
2719	NASDAQ	BBH	Fri, Mar 11, 2022	152.01	152.80	148.02	148.02
2718	NASDAQ	BBH	Thu, Mar 10, 2022	150.68	151.40	148.64	151.06
2717	NASDAQ	BBH	Wed, Mar 9, 2022	151.89	153.36	151.49	152.72
2716	NASDAQ	BBH	Tue, Mar 8, 2022	147.85	152.97	146.88	149.14
2715	NASDAQ	BBH	Mon, Mar 7, 2022	150.78	153.28	149.31	149.39
2714	NASDAQ	BBH	Fri, Mar 4, 2022	152.64	154.12	152.19	152.66
2713	NASDAQ	BBH	Thu, Mar 3, 2022	158.02	158.02	153.94	154.68
2712	NASDAQ	BBH	Wed, Mar 2, 2022	155.64	157.40	153.73	156.60
2711	NASDAQ	BBH	Tue, Mar 1, 2022	157.22	158.55	155.11	155.77
2710	NASDAQ	BBH	Mon, Feb 28, 2022	155.52	157.40	155.09	157.06
2709	NASDAQ	BBH	Fri, Feb 25, 2022	155.40	157.44	154.42	157.44
2708	NASDAQ	BBH	Thu, Feb 24, 2022	147.80	155.03	147.80	155.03
2707	NASDAQ	BBH	Wed, Feb 23, 2022	154.84	154.84	150.41	150.71
2706	NASDAQ	BBH	Tue, Feb 22, 2022	153.35	154.98	152.38	153.06
2705	NASDAQ	BBH	Fri, Feb 18, 2022	155.00	156.28	153.09	153.90
2704	NASDAQ	BBH	Thu, Feb 17, 2022	158.34	158.34	155.21	155.29
2703	NASDAQ	BBH	Wed, Feb 16, 2022	157.97	160.41	157.70	159.90
2702	NASDAQ	BBH	Tue, Feb 15, 2022	159.60	160.52	158.10	160.10
2701	NASDAQ	BBH	Mon, Feb 14, 2022	160.57	160.61	157.00	157.66
2700	NASDAQ	BBH	Fri, Feb 11, 2022	163.89	165.40	161.66	161.73
2699	NASDAQ	BBH	Thu, Feb 10, 2022	164.68	168.06	162.98	163.90
2698	NASDAQ	BBH	Wed, Feb 9, 2022	165.69	168.52	165.69	168.20
2697	NASDAQ	BBH	Tue, Feb 8, 2022	163.62	165.02	162.15	164.25
2696	NASDAQ	BBH	Mon, Feb 7, 2022	164.39	166.12	163.86	164.69
2695	NASDAQ	BBH	Fri, Feb 4, 2022	162.97	165.46	162.97	164.29
2694	NASDAQ	BBH	Thu, Feb 3, 2022	164.63	166.14	163.95	164.25
2693	NASDAQ	BBH	Wed, Feb 2, 2022	166.74	167.95	165.44	167.67
2692	NASDAQ	BBH	Tue, Feb 1, 2022	166.10	168.22	165.05	168.01
2691	NASDAQ	BBH	Mon, Jan 31, 2022	161.22	165.07	161.22	164.90
2690	NASDAQ	BBH	Fri, Jan 28, 2022	154.48	160.74	153.77	160.74
2689	NASDAQ	BBH	Thu, Jan 27, 2022	158.32	158.89	154.97	155.07
2688	NASDAQ	BBH	Wed, Jan 26, 2022	159.51	161.84	156.00	156.73
2687	NASDAQ	BBH	Tue, Jan 25, 2022	159.75	161.35	157.64	158.40
2686	NASDAQ	BBH	Mon, Jan 24, 2022	159.17	162.17	153.39	162.17
2685	NASDAQ	BBH	Fri, Jan 21, 2022	163.00	164.48	161.00	161.10
2684	NASDAQ	BBH	Thu, Jan 20, 2022	166.21	168.00	163.48	163.96
2683	NASDAQ	BBH	Wed, Jan 19, 2022	167.84	168.67	165.00	165.02
2682	NASDAQ	BBH	Tue, Jan 18, 2022	170.18	170.45	167.00	167.17
2681	NASDAQ	BBH	Fri, Jan 14, 2022	171.43	173.66	170.46	173.62
2680	NASDAQ	BBH	Thu, Jan 13, 2022	178.25	178.25	173.23	173.31
2679	NASDAQ	BBH	Wed, Jan 12, 2022	180.29	180.61	178.32	178.63
2678	NASDAQ	BBH	Tue, Jan 11, 2022	178.00	180.34	177.28	180.26
2677	NASDAQ	BBH	Mon, Jan 10, 2022	173.39	178.46	173.00	178.46
2676	NASDAQ	BBH	Fri, Jan 7, 2022	175.27	177.64	174.43	174.43
2675	NASDAQ	BBH	Thu, Jan 6, 2022	175.01	176.97	172.99	175.68
2674	NASDAQ	BBH	Wed, Jan 5, 2022	181.14	183.57	175.37	175.55
2673	NASDAQ	BBH	Tue, Jan 4, 2022	185.14	185.50	181.05	182.51
2672	NASDAQ	BBH	Mon, Jan 3, 2022	188.95	188.95	184.67	186.49
2671	NASDAQ	BBH	Fri, Dec 31, 2021	190.78	191.58	189.34	189.34
2670	NASDAQ	BBH	Thu, Dec 30, 2021	188.29	191.46	188.29	190.32
2669	NASDAQ	BBH	Wed, Dec 29, 2021	187.02	189.55	186.34	189.42
2668	NASDAQ	BBH	Tue, Dec 28, 2021	188.09	190.27	187.05	187.37
2667	NASDAQ	BBH	Mon, Dec 27, 2021	189.10	189.10	187.86	188.32
2666	NASDAQ	BBH	Thu, Dec 23, 2021	190.85	190.96	187.93	190.42
2665	NASDAQ	BBH	Wed, Dec 22, 2021	190.79	190.79	189.33	190.18
2664	NASDAQ	BBH	Tue, Dec 21, 2021	191.53	191.53	188.57	190.59
2663	NASDAQ	BBH	Mon, Dec 20, 2021	195.58	195.64	190.56	190.64
2662	NASDAQ	BBH	Fri, Dec 17, 2021	188.66	194.90	188.54	194.43
2661	NASDAQ	BBH	Thu, Dec 16, 2021	192.00	193.62	189.61	190.51
2660	NASDAQ	BBH	Wed, Dec 15, 2021	185.74	191.44	185.74	191.44
2659	NASDAQ	BBH	Tue, Dec 14, 2021	185.23	187.12	185.23	186.95
2658	NASDAQ	BBH	Mon, Dec 13, 2021	184.87	188.12	184.87	187.37
2657	NASDAQ	BBH	Fri, Dec 10, 2021	186.39	187.02	184.45	185.10
2656	NASDAQ	BBH	Thu, Dec 9, 2021	191.06	191.06	187.86	187.96
2655	NASDAQ	BBH	Wed, Dec 8, 2021	189.80	192.19	188.16	191.38
2654	NASDAQ	BBH	Tue, Dec 7, 2021	184.90	189.91	184.90	189.91
2653	NASDAQ	BBH	Mon, Dec 6, 2021	185.73	185.73	180.68	182.10
2652	NASDAQ	BBH	Fri, Dec 3, 2021	191.50	191.50	185.60	187.36
2651	NASDAQ	BBH	Thu, Dec 2, 2021	189.73	192.13	188.50	189.86
2650	NASDAQ	BBH	Wed, Dec 1, 2021	195.36	195.59	190.93	190.93
2649	NASDAQ	BBH	Tue, Nov 30, 2021	196.66	198.18	194.36	195.79
2648	NASDAQ	BBH	Mon, Nov 29, 2021	200.04	200.77	198.00	198.48
2647	NASDAQ	BBH	Fri, Nov 26, 2021	196.10	200.07	196.10	196.64
2646	NASDAQ	BBH	Wed, Nov 24, 2021	190.26	192.67	189.36	192.41
2645	NASDAQ	BBH	Tue, Nov 23, 2021	192.85	192.85	189.82	191.85
2644	NASDAQ	BBH	Mon, Nov 22, 2021	195.13	195.28	192.02	194.04
2643	NASDAQ	BBH	Fri, Nov 19, 2021	193.20	194.44	192.43	193.33
2642	NASDAQ	BBH	Thu, Nov 18, 2021	193.24	193.24	190.98	191.81
2641	NASDAQ	BBH	Wed, Nov 17, 2021	191.22	192.47	191.12	191.84
2640	NASDAQ	BBH	Tue, Nov 16, 2021	190.54	191.99	190.12	191.74
2639	NASDAQ	BBH	Mon, Nov 15, 2021	191.38	191.38	190.08	190.45
2638	NASDAQ	BBH	Fri, Nov 12, 2021	189.09	190.08	189.05	190.03
2637	NASDAQ	BBH	Thu, Nov 11, 2021	189.16	189.56	187.63	188.87
2636	NASDAQ	BBH	Wed, Nov 10, 2021	189.82	192.72	188.77	188.90
2635	NASDAQ	BBH	Tue, Nov 9, 2021	193.94	193.94	190.87	191.11
2634	NASDAQ	BBH	Mon, Nov 8, 2021	192.76	192.86	191.19	192.79
2633	NASDAQ	BBH	Fri, Nov 5, 2021	193.78	193.78	188.21	191.46
2632	NASDAQ	BBH	Thu, Nov 4, 2021	199.67	199.67	197.08	198.38
2631	NASDAQ	BBH	Wed, Nov 3, 2021	201.83	202.87	200.35	202.87
2630	NASDAQ	BBH	Tue, Nov 2, 2021	202.41	202.41	199.67	201.93
2629	NASDAQ	BBH	Mon, Nov 1, 2021	198.76	201.32	198.63	201.32
2628	NASDAQ	BBH	Fri, Oct 29, 2021	198.56	199.50	197.71	199.50
2627	NASDAQ	BBH	Thu, Oct 28, 2021	197.72	199.75	197.72	199.75
2626	NASDAQ	BBH	Wed, Oct 27, 2021	199.83	200.53	196.79	196.98
2625	NASDAQ	BBH	Tue, Oct 26, 2021	201.11	201.50	199.53	200.18
2624	NASDAQ	BBH	Mon, Oct 25, 2021	195.92	199.92	195.35	199.92
2623	NASDAQ	BBH	Fri, Oct 22, 2021	197.47	197.47	194.95	196.16
2622	NASDAQ	BBH	Thu, Oct 21, 2021	197.66	197.93	197.02	197.87
2621	NASDAQ	BBH	Wed, Oct 20, 2021	195.57	197.47	195.57	196.19
2620	NASDAQ	BBH	Tue, Oct 19, 2021	195.56	197.17	195.56	196.49
2619	NASDAQ	BBH	Mon, Oct 18, 2021	193.93	194.58	193.20	194.50
2618	NASDAQ	BBH	Fri, Oct 15, 2021	197.31	197.31	194.53	194.82
2617	NASDAQ	BBH	Thu, Oct 14, 2021	195.63	197.02	195.28	195.79
2616	NASDAQ	BBH	Wed, Oct 13, 2021	192.87	193.58	192.50	193.20
2615	NASDAQ	BBH	Tue, Oct 12, 2021	192.44	193.10	191.00	191.66
2614	NASDAQ	BBH	Mon, Oct 11, 2021	190.90	193.59	190.90	191.51
2613	NASDAQ	BBH	Fri, Oct 8, 2021	194.74	194.74	191.85	191.85
2612	NASDAQ	BBH	Thu, Oct 7, 2021	192.31	195.11	191.44	193.65
2611	NASDAQ	BBH	Wed, Oct 6, 2021	191.21	192.41	189.88	190.69
2610	NASDAQ	BBH	Tue, Oct 5, 2021	194.31	194.48	192.87	192.87
2609	NASDAQ	BBH	Mon, Oct 4, 2021	194.33	194.33	191.71	192.16
2608	NASDAQ	BBH	Fri, Oct 1, 2021	199.14	199.14	192.32	196.62
2607	NASDAQ	BBH	Thu, Sep 30, 2021	202.97	204.14	202.14	202.14
2606	NASDAQ	BBH	Wed, Sep 29, 2021	202.71	203.88	201.34	201.50
2605	NASDAQ	BBH	Tue, Sep 28, 2021	205.93	206.00	201.03	201.35
2604	NASDAQ	BBH	Mon, Sep 27, 2021	214.19	214.19	207.93	208.45
2603	NASDAQ	BBH	Fri, Sep 24, 2021	217.61	217.61	214.30	214.61
2602	NASDAQ	BBH	Thu, Sep 23, 2021	215.63	219.25	215.12	218.61
2601	NASDAQ	BBH	Wed, Sep 22, 2021	216.00	216.45	214.20	215.91
2600	NASDAQ	BBH	Tue, Sep 21, 2021	214.92	216.72	214.76	215.86
2599	NASDAQ	BBH	Mon, Sep 20, 2021	214.40	216.13	212.54	213.73
2598	NASDAQ	BBH	Fri, Sep 17, 2021	217.69	217.91	214.65	217.91
2597	NASDAQ	BBH	Thu, Sep 16, 2021	215.37	216.75	214.03	216.75
2596	NASDAQ	BBH	Wed, Sep 15, 2021	212.70	215.28	212.70	215.28
2595	NASDAQ	BBH	Tue, Sep 14, 2021	213.35	214.40	212.00	212.24
2594	NASDAQ	BBH	Mon, Sep 13, 2021	217.93	217.93	211.48	212.17
2593	NASDAQ	BBH	Fri, Sep 10, 2021	219.00	219.00	216.62	216.62
2592	NASDAQ	BBH	Thu, Sep 9, 2021	218.54	219.75	217.65	218.00
2591	NASDAQ	BBH	Wed, Sep 8, 2021	219.17	219.17	216.49	217.18
2590	NASDAQ	BBH	Tue, Sep 7, 2021	219.28	219.80	217.86	219.78
2589	NASDAQ	BBH	Fri, Sep 3, 2021	219.01	220.01	218.04	220.01
2588	NASDAQ	BBH	Thu, Sep 2, 2021	219.39	219.94	218.52	219.94
2587	NASDAQ	BBH	Wed, Sep 1, 2021	216.64	218.54	216.01	217.95
2586	NASDAQ	BBH	Tue, Aug 31, 2021	216.74	216.78	214.76	216.12
2585	NASDAQ	BBH	Mon, Aug 30, 2021	214.97	217.51	214.14	215.85
2584	NASDAQ	BBH	Fri, Aug 27, 2021	214.57	217.19	214.57	214.95
2583	NASDAQ	BBH	Thu, Aug 26, 2021	216.86	218.12	214.62	215.47
2582	NASDAQ	BBH	Wed, Aug 25, 2021	214.37	217.08	214.37	217.08
2581	NASDAQ	BBH	Tue, Aug 24, 2021	216.18	216.18	213.49	215.54
2580	NASDAQ	BBH	Mon, Aug 23, 2021	212.95	215.79	212.14	215.79
2579	NASDAQ	BBH	Fri, Aug 20, 2021	208.86	210.47	208.86	209.70
2578	NASDAQ	BBH	Thu, Aug 19, 2021	209.22	210.30	206.76	206.95
2577	NASDAQ	BBH	Wed, Aug 18, 2021	214.75	214.75	211.91	211.91
2576	NASDAQ	BBH	Tue, Aug 17, 2021	206.90	213.97	206.00	213.97
2575	NASDAQ	BBH	Mon, Aug 16, 2021	211.48	211.48	205.75	209.30
2574	NASDAQ	BBH	Fri, Aug 13, 2021	214.43	214.43	211.79	212.07
2573	NASDAQ	BBH	Thu, Aug 12, 2021	211.23	212.09	209.21	212.09
2572	NASDAQ	BBH	Wed, Aug 11, 2021	217.98	217.98	208.00	209.47
2571	NASDAQ	BBH	Tue, Aug 10, 2021	222.22	222.22	216.84	217.63
2570	NASDAQ	BBH	Mon, Aug 9, 2021	214.33	221.56	214.33	220.75
2569	NASDAQ	BBH	Fri, Aug 6, 2021	216.52	216.52	212.12	214.30
2568	NASDAQ	BBH	Thu, Aug 5, 2021	217.10	219.12	215.29	218.77
2567	NASDAQ	BBH	Wed, Aug 4, 2021	212.89	219.37	211.75	217.61
2566	NASDAQ	BBH	Tue, Aug 3, 2021	208.64	211.75	207.00	211.75
2565	NASDAQ	BBH	Mon, Aug 2, 2021	208.51	208.51	206.85	207.54
2564	NASDAQ	BBH	Fri, Jul 30, 2021	206.33	208.05	206.33	206.99
2563	NASDAQ	BBH	Thu, Jul 29, 2021	208.20	208.20	206.35	206.39
2562	NASDAQ	BBH	Wed, Jul 28, 2021	203.12	207.99	203.12	207.80
2561	NASDAQ	BBH	Tue, Jul 27, 2021	203.38	203.38	198.42	201.80
2560	NASDAQ	BBH	Mon, Jul 26, 2021	208.06	208.06	202.77	203.40
2559	NASDAQ	BBH	Fri, Jul 23, 2021	206.77	208.14	205.29	208.14
2558	NASDAQ	BBH	Thu, Jul 22, 2021	203.57	206.27	203.57	205.81
2557	NASDAQ	BBH	Wed, Jul 21, 2021	202.01	203.84	199.98	203.80
2556	NASDAQ	BBH	Tue, Jul 20, 2021	201.06	204.65	200.83	202.87
2555	NASDAQ	BBH	Mon, Jul 19, 2021	197.17	201.50	196.93	200.97
2554	NASDAQ	BBH	Fri, Jul 16, 2021	197.55	200.08	197.51	199.08
2553	NASDAQ	BBH	Thu, Jul 15, 2021	194.46	196.37	193.88	196.29
2552	NASDAQ	BBH	Wed, Jul 14, 2021	198.28	198.28	194.91	195.25
2551	NASDAQ	BBH	Tue, Jul 13, 2021	198.38	198.74	197.20	197.22
2550	NASDAQ	BBH	Mon, Jul 12, 2021	200.22	201.01	198.91	198.92
2549	NASDAQ	BBH	Fri, Jul 9, 2021	199.20	200.42	197.57	200.21
2548	NASDAQ	BBH	Thu, Jul 8, 2021	195.47	198.97	195.47	198.59
2547	NASDAQ	BBH	Wed, Jul 7, 2021	201.27	201.27	197.59	198.05
2546	NASDAQ	BBH	Tue, Jul 6, 2021	202.36	202.36	200.41	200.87
2545	NASDAQ	BBH	Fri, Jul 2, 2021	203.62	203.62	201.49	203.00
2544	NASDAQ	BBH	Thu, Jul 1, 2021	201.97	202.81	201.14	202.69
2543	NASDAQ	BBH	Wed, Jun 30, 2021	202.08	202.94	201.00	201.67
2542	NASDAQ	BBH	Tue, Jun 29, 2021	200.23	202.32	199.90	201.85
2541	NASDAQ	BBH	Mon, Jun 28, 2021	201.98	201.98	200.39	200.78
2540	NASDAQ	BBH	Fri, Jun 25, 2021	198.34	200.19	198.34	200.02
2539	NASDAQ	BBH	Thu, Jun 24, 2021	198.84	199.87	198.06	198.60
2538	NASDAQ	BBH	Wed, Jun 23, 2021	197.93	198.88	196.57	197.93
2537	NASDAQ	BBH	Tue, Jun 22, 2021	196.64	198.16	195.91	198.16
2536	NASDAQ	BBH	Mon, Jun 21, 2021	195.01	196.59	193.59	195.81
2535	NASDAQ	BBH	Fri, Jun 18, 2021	194.40	194.88	193.10	194.19
2534	NASDAQ	BBH	Thu, Jun 17, 2021	192.40	195.82	192.40	195.41
2533	NASDAQ	BBH	Wed, Jun 16, 2021	193.55	195.84	190.68	192.60
2532	NASDAQ	BBH	Tue, Jun 15, 2021	197.13	197.20	194.18	194.51
2531	NASDAQ	BBH	Mon, Jun 14, 2021	199.68	199.68	196.71	197.89
2530	NASDAQ	BBH	Fri, Jun 11, 2021	200.54	200.54	197.88	198.70
2529	NASDAQ	BBH	Thu, Jun 10, 2021	197.80	201.15	197.78	200.88
2528	NASDAQ	BBH	Wed, Jun 9, 2021	194.47	197.79	194.47	197.79
2527	NASDAQ	BBH	Tue, Jun 8, 2021	195.72	195.72	190.89	193.55
2526	NASDAQ	BBH	Mon, Jun 7, 2021	188.39	199.77	188.05	194.08
2525	NASDAQ	BBH	Fri, Jun 4, 2021	185.30	187.76	185.30	187.31
2524	NASDAQ	BBH	Thu, Jun 3, 2021	183.33	184.15	181.99	184.15
2523	NASDAQ	BBH	Wed, Jun 2, 2021	182.34	184.00	182.34	184.00
2522	NASDAQ	BBH	Tue, Jun 1, 2021	185.15	185.15	181.90	182.48
2521	NASDAQ	BBH	Fri, May 28, 2021	182.70	186.22	182.70	184.15
2520	NASDAQ	BBH	Thu, May 27, 2021	181.15	182.73	180.99	182.34
2519	NASDAQ	BBH	Wed, May 26, 2021	182.30	182.30	181.38	181.75
2518	NASDAQ	BBH	Tue, May 25, 2021	183.12	183.12	181.27	181.40
2517	NASDAQ	BBH	Mon, May 24, 2021	183.37	183.50	181.91	181.91
2516	NASDAQ	BBH	Fri, May 21, 2021	184.47	184.47	181.72	181.72
2515	NASDAQ	BBH	Thu, May 20, 2021	178.48	183.90	178.48	183.15
2514	NASDAQ	BBH	Wed, May 19, 2021	176.35	178.20	175.65	178.20
2513	NASDAQ	BBH	Tue, May 18, 2021	178.08	180.52	177.56	178.91
2512	NASDAQ	BBH	Mon, May 17, 2021	177.00	178.29	177.00	178.08
2511	NASDAQ	BBH	Fri, May 14, 2021	175.46	177.74	174.52	177.70
2510	NASDAQ	BBH	Thu, May 13, 2021	175.19	175.19	171.76	173.72
2509	NASDAQ	BBH	Wed, May 12, 2021	174.73	176.41	173.66	173.77
2508	NASDAQ	BBH	Tue, May 11, 2021	173.20	176.89	171.50	176.05
2507	NASDAQ	BBH	Mon, May 10, 2021	180.88	180.88	176.63	176.63
2506	NASDAQ	BBH	Fri, May 7, 2021	179.67	181.72	178.96	179.49
2505	NASDAQ	BBH	Thu, May 6, 2021	176.33	177.75	174.38	177.75
2504	NASDAQ	BBH	Wed, May 5, 2021	182.89	183.76	178.69	179.28
2503	NASDAQ	BBH	Tue, May 4, 2021	186.01	186.01	180.45	181.12
2502	NASDAQ	BBH	Mon, May 3, 2021	189.58	190.37	187.58	187.58
2501	NASDAQ	BBH	Fri, Apr 30, 2021	187.50	189.63	187.50	188.77
2500	NASDAQ	BBH	Thu, Apr 29, 2021	190.38	190.71	186.54	187.70
2499	NASDAQ	BBH	Wed, Apr 28, 2021	188.64	190.21	188.64	189.52
2498	NASDAQ	BBH	Tue, Apr 27, 2021	192.00	192.00	191.19	191.21
2497	NASDAQ	BBH	Mon, Apr 26, 2021	188.58	191.42	186.98	191.32
2496	NASDAQ	BBH	Fri, Apr 23, 2021	186.12	188.12	186.03	187.94
2495	NASDAQ	BBH	Thu, Apr 22, 2021	186.18	188.26	184.97	186.18
2494	NASDAQ	BBH	Wed, Apr 21, 2021	182.80	186.03	182.80	186.03
2493	NASDAQ	BBH	Tue, Apr 20, 2021	182.58	185.00	181.31	183.44
2492	NASDAQ	BBH	Mon, Apr 19, 2021	183.61	185.32	182.75	183.65
2491	NASDAQ	BBH	Fri, Apr 16, 2021	183.58	185.99	183.58	185.99
2490	NASDAQ	BBH	Thu, Apr 15, 2021	181.51	183.80	181.51	183.45
2489	NASDAQ	BBH	Wed, Apr 14, 2021	180.00	182.09	179.80	180.28
2488	NASDAQ	BBH	Tue, Apr 13, 2021	178.92	179.24	176.97	178.70
2487	NASDAQ	BBH	Mon, Apr 12, 2021	177.73	177.73	174.12	175.45
2486	NASDAQ	BBH	Fri, Apr 9, 2021	176.47	176.92	175.96	176.92
2485	NASDAQ	BBH	Thu, Apr 8, 2021	176.82	177.83	176.11	176.17
2484	NASDAQ	BBH	Wed, Apr 7, 2021	178.22	178.22	175.57	175.60
2483	NASDAQ	BBH	Tue, Apr 6, 2021	177.73	180.63	177.73	179.00
2482	NASDAQ	BBH	Mon, Apr 5, 2021	179.07	179.07	176.82	177.67
2481	NASDAQ	BBH	Thu, Apr 1, 2021	177.50	178.11	177.02	177.04
2480	NASDAQ	BBH	Wed, Mar 31, 2021	172.37	175.97	172.37	175.44
2479	NASDAQ	BBH	Tue, Mar 30, 2021	169.30	171.74	169.30	170.72
2478	NASDAQ	BBH	Mon, Mar 29, 2021	172.38	172.66	170.46	171.59
2477	NASDAQ	BBH	Fri, Mar 26, 2021	171.61	172.59	170.42	172.59
2476	NASDAQ	BBH	Thu, Mar 25, 2021	170.05	171.13	168.43	170.88
2475	NASDAQ	BBH	Wed, Mar 24, 2021	175.22	175.31	171.11	171.11
2474	NASDAQ	BBH	Tue, Mar 23, 2021	181.50	181.50	176.34	176.34
2473	NASDAQ	BBH	Mon, Mar 22, 2021	178.82	182.28	178.82	181.49
2472	NASDAQ	BBH	Fri, Mar 19, 2021	176.66	178.75	176.29	178.65
2471	NASDAQ	BBH	Thu, Mar 18, 2021	177.51	178.67	175.82	176.18
2470	NASDAQ	BBH	Wed, Mar 17, 2021	177.82	179.32	176.42	179.32
2469	NASDAQ	BBH	Tue, Mar 16, 2021	178.78	180.73	177.05	178.72
2468	NASDAQ	BBH	Mon, Mar 15, 2021	174.49	177.87	174.18	177.87
2467	NASDAQ	BBH	Fri, Mar 12, 2021	172.32	174.02	171.90	174.02
2466	NASDAQ	BBH	Thu, Mar 11, 2021	172.80	174.75	172.50	174.75
2465	NASDAQ	BBH	Wed, Mar 10, 2021	173.81	173.81	170.45	170.59
2464	NASDAQ	BBH	Tue, Mar 9, 2021	169.86	172.64	169.86	171.67
2463	NASDAQ	BBH	Mon, Mar 8, 2021	171.45	173.08	167.47	167.47
2462	NASDAQ	BBH	Fri, Mar 5, 2021	168.59	172.58	163.63	172.58
2461	NASDAQ	BBH	Thu, Mar 4, 2021	170.29	171.59	166.38	167.43
2460	NASDAQ	BBH	Wed, Mar 3, 2021	176.65	176.65	171.18	171.37
2459	NASDAQ	BBH	Tue, Mar 2, 2021	179.57	179.71	177.66	177.66
2458	NASDAQ	BBH	Mon, Mar 1, 2021	181.15	181.30	179.72	180.97
2457	NASDAQ	BBH	Fri, Feb 26, 2021	180.08	180.08	176.76	179.00
2456	NASDAQ	BBH	Thu, Feb 25, 2021	183.09	183.09	178.53	178.53
2455	NASDAQ	BBH	Wed, Feb 24, 2021	183.16	184.33	181.92	183.19
2454	NASDAQ	BBH	Tue, Feb 23, 2021	181.64	184.40	179.33	184.02
2453	NASDAQ	BBH	Mon, Feb 22, 2021	188.21	188.21	184.73	184.77
2452	NASDAQ	BBH	Fri, Feb 19, 2021	190.74	190.80	188.87	188.87
2451	NASDAQ	BBH	Thu, Feb 18, 2021	190.39	190.39	187.70	188.91
2450	NASDAQ	BBH	Wed, Feb 17, 2021	190.55	193.59	188.84	193.59
2449	NASDAQ	BBH	Tue, Feb 16, 2021	197.28	197.28	191.33	191.68
2448	NASDAQ	BBH	Fri, Feb 12, 2021	193.13	196.20	193.13	195.80
2447	NASDAQ	BBH	Thu, Feb 11, 2021	193.82	194.60	191.95	191.95
2446	NASDAQ	BBH	Wed, Feb 10, 2021	195.08	195.08	191.97	194.26
2445	NASDAQ	BBH	Tue, Feb 9, 2021	195.72	195.72	194.11	194.22
2444	NASDAQ	BBH	Mon, Feb 8, 2021	194.48	196.34	194.48	195.31
2443	NASDAQ	BBH	Fri, Feb 5, 2021	191.89	193.29	190.70	192.91
2442	NASDAQ	BBH	Thu, Feb 4, 2021	188.89	190.00	188.16	189.83
2441	NASDAQ	BBH	Wed, Feb 3, 2021	188.01	189.09	186.49	187.76
2440	NASDAQ	BBH	Tue, Feb 2, 2021	189.08	189.52	187.50	188.78
2439	NASDAQ	BBH	Mon, Feb 1, 2021	188.77	189.85	188.01	188.94
2438	NASDAQ	BBH	Fri, Jan 29, 2021	185.90	189.65	184.89	187.28
2437	NASDAQ	BBH	Thu, Jan 28, 2021	181.04	187.49	181.04	182.96
2436	NASDAQ	BBH	Wed, Jan 27, 2021	184.52	184.96	180.65	181.16
2435	NASDAQ	BBH	Tue, Jan 26, 2021	189.73	189.73	186.57	186.67
2434	NASDAQ	BBH	Mon, Jan 25, 2021	188.91	190.32	187.29	190.21
2433	NASDAQ	BBH	Fri, Jan 22, 2021	184.85	187.45	184.85	187.27
2432	NASDAQ	BBH	Thu, Jan 21, 2021	186.23	186.45	185.47	185.81
2431	NASDAQ	BBH	Wed, Jan 20, 2021	184.64	186.55	184.50	186.22
2430	NASDAQ	BBH	Tue, Jan 19, 2021	182.50	184.52	182.50	184.24
2429	NASDAQ	BBH	Fri, Jan 15, 2021	180.25	182.00	180.25	180.97
2428	NASDAQ	BBH	Thu, Jan 14, 2021	178.38	180.77	178.38	180.01
2427	NASDAQ	BBH	Wed, Jan 13, 2021	178.96	178.96	177.84	178.06
2426	NASDAQ	BBH	Tue, Jan 12, 2021	179.00	179.52	177.30	178.14
2425	NASDAQ	BBH	Mon, Jan 11, 2021	174.15	178.57	174.15	177.65
2424	NASDAQ	BBH	Fri, Jan 8, 2021	173.01	176.22	173.01	175.61
2423	NASDAQ	BBH	Thu, Jan 7, 2021	172.54	175.70	172.54	175.70
2422	NASDAQ	BBH	Wed, Jan 6, 2021	167.05	172.25	167.05	171.58
2421	NASDAQ	BBH	Tue, Jan 5, 2021	168.90	170.00	168.26	169.77
2420	NASDAQ	BBH	Mon, Jan 4, 2021	170.23	170.38	166.87	169.19
2419	NASDAQ	BBH	Thu, Dec 31, 2020	170.23	170.23	168.35	169.69
2418	NASDAQ	BBH	Wed, Dec 30, 2020	169.98	171.64	169.70	169.82
2417	NASDAQ	BBH	Tue, Dec 29, 2020	170.00	170.90	169.41	169.80
2416	NASDAQ	BBH	Mon, Dec 28, 2020	175.12	175.12	170.06	170.12
2415	NASDAQ	BBH	Thu, Dec 24, 2020	174.88	174.88	173.38	173.72
2414	NASDAQ	BBH	Wed, Dec 23, 2020	172.89	175.08	172.89	174.86
2413	NASDAQ	BBH	Tue, Dec 22, 2020	175.54	175.54	173.95	174.27
2412	NASDAQ	BBH	Mon, Dec 21, 2020	174.59	176.05	173.73	176.05
2411	NASDAQ	BBH	Fri, Dec 18, 2020	177.33	177.38	176.22	176.78
2410	NASDAQ	BBH	Thu, Dec 17, 2020	173.95	177.17	173.95	177.17
2409	NASDAQ	BBH	Wed, Dec 16, 2020	174.67	174.67	172.90	173.45
2408	NASDAQ	BBH	Tue, Dec 15, 2020	176.08	176.08	173.52	174.92
2407	NASDAQ	BBH	Mon, Dec 14, 2020	175.46	177.49	174.74	174.74
2406	NASDAQ	BBH	Fri, Dec 11, 2020	170.72	172.45	170.29	171.35
2405	NASDAQ	BBH	Thu, Dec 10, 2020	168.73	171.30	168.73	170.87
2404	NASDAQ	BBH	Wed, Dec 9, 2020	173.78	173.78	167.91	169.86
2403	NASDAQ	BBH	Tue, Dec 8, 2020	172.18	173.74	172.18	173.61
2402	NASDAQ	BBH	Mon, Dec 7, 2020	171.62	172.11	170.68	170.68
2401	NASDAQ	BBH	Fri, Dec 4, 2020	171.23	171.50	170.15	171.14
2400	NASDAQ	BBH	Thu, Dec 3, 2020	168.63	171.06	168.34	170.88
2399	NASDAQ	BBH	Wed, Dec 2, 2020	167.80	169.42	166.16	168.63
2398	NASDAQ	BBH	Tue, Dec 1, 2020	172.82	173.64	167.15	168.25
2397	NASDAQ	BBH	Mon, Nov 30, 2020	166.96	169.16	166.55	169.07
2396	NASDAQ	BBH	Fri, Nov 27, 2020	160.99	165.10	160.99	165.02
2395	NASDAQ	BBH	Wed, Nov 25, 2020	158.16	159.00	157.88	158.98
2394	NASDAQ	BBH	Tue, Nov 24, 2020	158.62	158.62	157.17	157.28
2393	NASDAQ	BBH	Mon, Nov 23, 2020	159.19	159.29	157.81	158.62
2392	NASDAQ	BBH	Fri, Nov 20, 2020	157.56	157.90	156.95	157.86
2391	NASDAQ	BBH	Thu, Nov 19, 2020	156.48	156.88	156.19	156.53
2390	NASDAQ	BBH	Wed, Nov 18, 2020	160.00	160.00	156.29	156.29
2389	NASDAQ	BBH	Tue, Nov 17, 2020	161.56	161.56	159.35	159.58
2388	NASDAQ	BBH	Mon, Nov 16, 2020	163.75	163.75	161.29	161.58
2387	NASDAQ	BBH	Fri, Nov 13, 2020	160.67	163.14	160.67	162.67
2386	NASDAQ	BBH	Thu, Nov 12, 2020	160.93	161.47	159.32	159.85
2385	NASDAQ	BBH	Wed, Nov 11, 2020	159.25	160.25	158.98	160.04
2384	NASDAQ	BBH	Tue, Nov 10, 2020	158.69	158.95	156.40	157.56
2383	NASDAQ	BBH	Mon, Nov 9, 2020	162.78	162.78	158.92	158.92
2382	NASDAQ	BBH	Fri, Nov 6, 2020	163.30	163.30	159.98	160.58
2381	NASDAQ	BBH	Thu, Nov 5, 2020	166.55	166.55	163.44	164.14
2380	NASDAQ	BBH	Wed, Nov 4, 2020	159.08	166.01	159.06	164.08
2379	NASDAQ	BBH	Tue, Nov 3, 2020	153.54	155.01	153.54	154.99
2378	NASDAQ	BBH	Mon, Nov 2, 2020	153.84	153.84	150.81	152.68
2377	NASDAQ	BBH	Fri, Oct 30, 2020	154.09	154.09	150.52	152.30
2376	NASDAQ	BBH	Thu, Oct 29, 2020	154.13	156.64	153.95	156.14
2375	NASDAQ	BBH	Wed, Oct 28, 2020	156.38	157.10	154.55	154.69
2374	NASDAQ	BBH	Tue, Oct 27, 2020	157.47	160.49	157.47	159.41
2373	NASDAQ	BBH	Mon, Oct 26, 2020	157.95	158.33	155.56	156.59
2372	NASDAQ	BBH	Fri, Oct 23, 2020	159.99	159.99	158.18	158.91
2371	NASDAQ	BBH	Thu, Oct 22, 2020	156.96	159.40	156.96	159.03
2370	NASDAQ	BBH	Wed, Oct 21, 2020	158.91	158.91	157.54	157.54
2369	NASDAQ	BBH	Tue, Oct 20, 2020	161.59	161.59	159.84	160.21
2368	NASDAQ	BBH	Mon, Oct 19, 2020	164.31	164.31	159.74	160.30
2367	NASDAQ	BBH	Fri, Oct 16, 2020	163.14	165.34	163.03	163.15
2366	NASDAQ	BBH	Thu, Oct 15, 2020	163.23	164.06	161.86	162.74
2365	NASDAQ	BBH	Wed, Oct 14, 2020	169.46	169.46	166.31	166.68
2364	NASDAQ	BBH	Tue, Oct 13, 2020	168.74	169.70	168.63	168.89
2363	NASDAQ	BBH	Mon, Oct 12, 2020	167.85	168.97	167.14	168.42
2362	NASDAQ	BBH	Fri, Oct 9, 2020	166.20	167.12	166.05	167.02
2361	NASDAQ	BBH	Thu, Oct 8, 2020	166.94	166.94	165.50	166.17
2360	NASDAQ	BBH	Wed, Oct 7, 2020	163.78	167.36	163.78	167.00
2359	NASDAQ	BBH	Tue, Oct 6, 2020	165.77	166.32	163.21	163.53
2358	NASDAQ	BBH	Mon, Oct 5, 2020	161.89	165.67	161.82	165.53
2357	NASDAQ	BBH	Fri, Oct 2, 2020	160.54	162.92	159.39	159.73
2356	NASDAQ	BBH	Thu, Oct 1, 2020	163.37	163.37	161.81	163.03
2355	NASDAQ	BBH	Wed, Sep 30, 2020	161.92	163.06	161.06	162.08
2354	NASDAQ	BBH	Tue, Sep 29, 2020	159.71	160.97	159.68	160.55
2353	NASDAQ	BBH	Mon, Sep 28, 2020	161.06	161.06	158.91	160.35
2352	NASDAQ	BBH	Fri, Sep 25, 2020	155.06	158.90	154.34	158.74
2351	NASDAQ	BBH	Thu, Sep 24, 2020	154.60	155.39	151.72	155.04
2350	NASDAQ	BBH	Wed, Sep 23, 2020	156.61	157.50	154.42	154.78
2349	NASDAQ	BBH	Tue, Sep 22, 2020	155.04	156.61	153.89	156.61
2348	NASDAQ	BBH	Mon, Sep 21, 2020	155.50	156.12	153.25	156.12
2347	NASDAQ	BBH	Fri, Sep 18, 2020	157.51	157.52	154.80	157.51
2346	NASDAQ	BBH	Thu, Sep 17, 2020	155.42	157.72	155.42	157.45
2345	NASDAQ	BBH	Wed, Sep 16, 2020	159.69	160.81	157.88	158.36
2344	NASDAQ	BBH	Tue, Sep 15, 2020	159.48	160.03	158.88	159.42
2343	NASDAQ	BBH	Mon, Sep 14, 2020	155.14	158.12	155.14	157.82
2342	NASDAQ	BBH	Fri, Sep 11, 2020	152.34	153.46	151.00	152.55
2341	NASDAQ	BBH	Thu, Sep 10, 2020	153.06	154.66	150.62	150.86
2340	NASDAQ	BBH	Wed, Sep 9, 2020	151.89	154.14	151.89	153.45
2339	NASDAQ	BBH	Tue, Sep 8, 2020	153.30	153.30	150.86	151.07
2338	NASDAQ	BBH	Fri, Sep 4, 2020	156.09	156.09	151.82	154.77
2337	NASDAQ	BBH	Thu, Sep 3, 2020	161.56	161.56	154.89	155.87
2336	NASDAQ	BBH	Wed, Sep 2, 2020	158.40	161.21	157.53	161.16
2335	NASDAQ	BBH	Tue, Sep 1, 2020	160.46	160.46	157.03	157.87
2334	NASDAQ	BBH	Mon, Aug 31, 2020	158.00	160.85	158.00	160.45
2333	NASDAQ	BBH	Fri, Aug 28, 2020	158.53	158.67	157.23	158.38
2332	NASDAQ	BBH	Thu, Aug 27, 2020	159.00	159.38	157.32	158.70
2331	NASDAQ	BBH	Wed, Aug 26, 2020	157.32	158.73	157.31	158.73
2330	NASDAQ	BBH	Tue, Aug 25, 2020	155.65	158.43	155.65	158.21
2329	NASDAQ	BBH	Mon, Aug 24, 2020	157.50	157.50	154.59	155.56
2328	NASDAQ	BBH	Fri, Aug 21, 2020	156.61	157.17	156.03	157.09
2327	NASDAQ	BBH	Thu, Aug 20, 2020	156.95	157.66	156.58	157.59
2326	NASDAQ	BBH	Wed, Aug 19, 2020	161.15	161.15	158.00	158.55
2325	NASDAQ	BBH	Tue, Aug 18, 2020	164.62	164.62	162.22	163.28
2324	NASDAQ	BBH	Mon, Aug 17, 2020	162.59	164.20	161.92	164.09
2323	NASDAQ	BBH	Fri, Aug 14, 2020	162.00	162.19	161.00	161.45
2322	NASDAQ	BBH	Thu, Aug 13, 2020	162.89	162.89	161.68	161.81
2321	NASDAQ	BBH	Wed, Aug 12, 2020	160.89	162.69	160.36	162.05
2320	NASDAQ	BBH	Tue, Aug 11, 2020	162.43	162.43	159.04	159.08
2319	NASDAQ	BBH	Mon, Aug 10, 2020	164.68	164.68	160.79	161.58
2318	NASDAQ	BBH	Fri, Aug 7, 2020	164.55	164.84	162.56	164.12
2317	NASDAQ	BBH	Thu, Aug 6, 2020	165.27	165.54	163.27	164.60
2316	NASDAQ	BBH	Wed, Aug 5, 2020	166.87	167.66	165.35	165.71
2315	NASDAQ	BBH	Tue, Aug 4, 2020	169.54	169.54	165.68	166.92
2314	NASDAQ	BBH	Mon, Aug 3, 2020	165.27	169.18	165.27	169.02
2313	NASDAQ	BBH	Fri, Jul 31, 2020	168.06	168.06	162.87	164.85
2312	NASDAQ	BBH	Thu, Jul 30, 2020	166.45	168.55	166.45	167.99
2311	NASDAQ	BBH	Wed, Jul 29, 2020	170.64	170.64	167.48	167.74
2310	NASDAQ	BBH	Tue, Jul 28, 2020	171.00	171.91	169.49	169.65
2309	NASDAQ	BBH	Mon, Jul 27, 2020	167.91	171.46	167.91	171.09
2308	NASDAQ	BBH	Fri, Jul 24, 2020	169.55	169.55	165.27	166.63
2307	NASDAQ	BBH	Thu, Jul 23, 2020	174.63	174.63	170.00	170.39
2306	NASDAQ	BBH	Wed, Jul 22, 2020	174.72	175.15	172.86	173.83
2305	NASDAQ	BBH	Tue, Jul 21, 2020	177.72	177.72	173.68	173.85
2304	NASDAQ	BBH	Mon, Jul 20, 2020	176.36	178.10	174.94	177.04
2303	NASDAQ	BBH	Fri, Jul 17, 2020	172.03	176.28	172.03	175.75
2302	NASDAQ	BBH	Thu, Jul 16, 2020	172.41	172.41	170.00	171.90
2301	NASDAQ	BBH	Wed, Jul 15, 2020	174.47	174.47	170.83	172.76
2300	NASDAQ	BBH	Tue, Jul 14, 2020	165.44	170.51	164.29	170.33
2299	NASDAQ	BBH	Mon, Jul 13, 2020	168.50	171.49	166.05	166.19
2298	NASDAQ	BBH	Fri, Jul 10, 2020	168.21	168.27	166.46	167.13
2297	NASDAQ	BBH	Thu, Jul 9, 2020	168.14	169.00	165.53	168.63
2296	NASDAQ	BBH	Wed, Jul 8, 2020	168.26	168.78	166.59	168.10
2295	NASDAQ	BBH	Tue, Jul 7, 2020	166.21	169.64	165.90	167.30
2294	NASDAQ	BBH	Mon, Jul 6, 2020	168.45	168.54	166.49	166.97
2293	NASDAQ	BBH	Thu, Jul 2, 2020	166.03	167.15	165.13	165.81
2292	NASDAQ	BBH	Wed, Jul 1, 2020	163.24	165.17	161.39	164.67
2291	NASDAQ	BBH	Tue, Jun 30, 2020	161.19	163.54	160.64	162.93
2290	NASDAQ	BBH	Mon, Jun 29, 2020	161.47	161.63	159.77	160.47
2289	NASDAQ	BBH	Fri, Jun 26, 2020	162.91	162.91	160.09	161.04
2288	NASDAQ	BBH	Thu, Jun 25, 2020	161.90	163.54	160.56	163.54
2287	NASDAQ	BBH	Wed, Jun 24, 2020	164.06	165.40	160.53	161.66
2286	NASDAQ	BBH	Tue, Jun 23, 2020	165.46	166.39	164.15	164.23
2285	NASDAQ	BBH	Mon, Jun 22, 2020	165.11	165.11	162.39	164.33
2284	NASDAQ	BBH	Fri, Jun 19, 2020	161.13	165.38	160.56	164.89
2283	NASDAQ	BBH	Thu, Jun 18, 2020	158.34	159.75	158.13	159.49
2282	NASDAQ	BBH	Wed, Jun 17, 2020	157.65	159.85	157.65	158.69
2281	NASDAQ	BBH	Tue, Jun 16, 2020	158.02	158.32	155.77	157.67
2280	NASDAQ	BBH	Mon, Jun 15, 2020	152.39	156.45	152.39	156.15
2279	NASDAQ	BBH	Fri, Jun 12, 2020	156.72	156.72	151.00	153.82
2278	NASDAQ	BBH	Thu, Jun 11, 2020	158.67	158.75	153.16	153.56
2277	NASDAQ	BBH	Wed, Jun 10, 2020	159.12	160.09	158.39	159.27
2276	NASDAQ	BBH	Tue, Jun 9, 2020	158.67	159.25	157.53	157.63
2275	NASDAQ	BBH	Mon, Jun 8, 2020	156.22	159.00	156.04	158.75
2274	NASDAQ	BBH	Fri, Jun 5, 2020	158.86	158.86	156.44	156.94
2273	NASDAQ	BBH	Thu, Jun 4, 2020	158.52	159.55	156.94	157.49
2272	NASDAQ	BBH	Wed, Jun 3, 2020	159.93	161.57	157.65	158.97
2271	NASDAQ	BBH	Tue, Jun 2, 2020	159.95	159.95	157.08	159.93
2270	NASDAQ	BBH	Mon, Jun 1, 2020	161.45	161.45	159.35	160.19
2269	NASDAQ	BBH	Fri, May 29, 2020	157.90	161.31	156.20	160.91
2268	NASDAQ	BBH	Thu, May 28, 2020	156.56	158.68	155.86	156.84
2267	NASDAQ	BBH	Wed, May 27, 2020	153.19	154.78	148.87	154.68
2266	NASDAQ	BBH	Tue, May 26, 2020	160.56	160.56	153.90	153.94
2265	NASDAQ	BBH	Fri, May 22, 2020	156.76	158.27	156.61	158.22
2264	NASDAQ	BBH	Thu, May 21, 2020	160.05	160.05	156.01	157.04
2263	NASDAQ	BBH	Wed, May 20, 2020	158.95	159.86	157.03	159.83
2262	NASDAQ	BBH	Tue, May 19, 2020	160.26	160.63	157.00	157.72
2261	NASDAQ	BBH	Mon, May 18, 2020	164.69	164.69	160.14	160.29
2260	NASDAQ	BBH	Fri, May 15, 2020	154.22	157.67	153.67	157.67
2259	NASDAQ	BBH	Thu, May 14, 2020	154.00	154.90	152.87	154.67
2258	NASDAQ	BBH	Wed, May 13, 2020	156.88	159.51	153.26	155.66
2257	NASDAQ	BBH	Tue, May 12, 2020	160.50	160.50	155.58	155.58
2256	NASDAQ	BBH	Mon, May 11, 2020	152.69	158.97	152.45	158.89
2255	NASDAQ	BBH	Fri, May 8, 2020	152.80	153.02	151.35	152.63
2254	NASDAQ	BBH	Thu, May 7, 2020	152.27	152.27	150.45	150.95
2253	NASDAQ	BBH	Wed, May 6, 2020	150.96	151.06	149.35	149.61
2252	NASDAQ	BBH	Tue, May 5, 2020	149.61	150.68	148.68	149.85
2251	NASDAQ	BBH	Mon, May 4, 2020	145.17	148.07	145.17	147.87
2250	NASDAQ	BBH	Fri, May 1, 2020	147.19	147.19	144.71	145.57
2249	NASDAQ	BBH	Thu, Apr 30, 2020	148.94	149.32	147.50	148.31
2248	NASDAQ	BBH	Wed, Apr 29, 2020	149.78	149.93	148.07	148.93
2247	NASDAQ	BBH	Tue, Apr 28, 2020	153.33	153.33	147.73	148.18
2246	NASDAQ	BBH	Mon, Apr 27, 2020	150.71	151.71	149.74	151.17
2245	NASDAQ	BBH	Fri, Apr 24, 2020	148.62	150.03	146.89	149.78
2244	NASDAQ	BBH	Thu, Apr 23, 2020	148.84	150.59	146.55	147.14
2243	NASDAQ	BBH	Wed, Apr 22, 2020	149.37	149.37	145.93	147.56
2242	NASDAQ	BBH	Tue, Apr 21, 2020	150.52	151.03	146.14	147.00
2241	NASDAQ	BBH	Mon, Apr 20, 2020	148.38	153.50	147.12	151.48
2240	NASDAQ	BBH	Fri, Apr 17, 2020	149.11	149.41	145.59	149.41
2239	NASDAQ	BBH	Thu, Apr 16, 2020	138.59	142.87	138.59	142.87
2238	NASDAQ	BBH	Wed, Apr 15, 2020	138.36	138.95	136.96	138.27
2237	NASDAQ	BBH	Tue, Apr 14, 2020	138.86	140.27	138.15	140.11
2236	NASDAQ	BBH	Mon, Apr 13, 2020	135.56	136.24	133.72	136.24
2235	NASDAQ	BBH	Thu, Apr 9, 2020	136.77	137.02	134.05	135.19
2234	NASDAQ	BBH	Wed, Apr 8, 2020	133.65	135.06	131.08	134.94
2233	NASDAQ	BBH	Tue, Apr 7, 2020	137.50	137.50	131.63	131.68
2232	NASDAQ	BBH	Mon, Apr 6, 2020	133.11	133.65	130.92	133.55
2231	NASDAQ	BBH	Fri, Apr 3, 2020	128.90	130.00	127.26	128.32
2230	NASDAQ	BBH	Thu, Apr 2, 2020	122.88	129.31	122.88	129.31
2229	NASDAQ	BBH	Wed, Apr 1, 2020	123.96	126.44	123.66	124.43
2228	NASDAQ	BBH	Tue, Mar 31, 2020	127.82	128.85	126.90	128.00
2227	NASDAQ	BBH	Mon, Mar 30, 2020	124.99	128.68	124.99	128.68
2226	NASDAQ	BBH	Fri, Mar 27, 2020	123.43	126.62	123.00	124.08
2225	NASDAQ	BBH	Thu, Mar 26, 2020	121.19	126.07	121.19	126.07
2224	NASDAQ	BBH	Wed, Mar 25, 2020	121.46	123.43	119.70	120.37
2223	NASDAQ	BBH	Tue, Mar 24, 2020	118.60	120.60	117.31	120.54
2222	NASDAQ	BBH	Mon, Mar 23, 2020	117.19	117.24	112.03	114.60
2221	NASDAQ	BBH	Fri, Mar 20, 2020	122.17	123.81	116.11	116.95
2220	NASDAQ	BBH	Thu, Mar 19, 2020	117.79	122.23	117.12	121.07
2219	NASDAQ	BBH	Wed, Mar 18, 2020	116.03	120.51	113.53	119.41
2218	NASDAQ	BBH	Tue, Mar 17, 2020	116.09	122.50	114.51	121.93
2217	NASDAQ	BBH	Mon, Mar 16, 2020	114.00	121.12	114.00	114.53
2216	NASDAQ	BBH	Fri, Mar 13, 2020	122.91	125.49	116.67	125.49
2215	NASDAQ	BBH	Thu, Mar 12, 2020	118.76	122.72	117.02	117.37
2214	NASDAQ	BBH	Wed, Mar 11, 2020	129.94	130.26	125.52	126.82
2213	NASDAQ	BBH	Tue, Mar 10, 2020	132.36	132.54	126.53	132.41
2212	NASDAQ	BBH	Mon, Mar 9, 2020	128.24	132.28	128.04	129.26
2211	NASDAQ	BBH	Fri, Mar 6, 2020	134.08	137.13	134.08	137.13
2210	NASDAQ	BBH	Thu, Mar 5, 2020	137.89	141.08	137.20	137.20
2209	NASDAQ	BBH	Wed, Mar 4, 2020	137.65	141.28	137.02	141.11
2208	NASDAQ	BBH	Tue, Mar 3, 2020	138.08	140.01	133.72	135.01
2207	NASDAQ	BBH	Mon, Mar 2, 2020	133.97	138.47	132.73	138.47
2206	NASDAQ	BBH	Fri, Feb 28, 2020	129.23	134.30	129.17	134.30
2205	NASDAQ	BBH	Thu, Feb 27, 2020	137.05	138.45	133.52	133.52
2204	NASDAQ	BBH	Wed, Feb 26, 2020	137.98	139.20	137.44	138.19
2203	NASDAQ	BBH	Tue, Feb 25, 2020	141.45	141.73	136.52	137.17
2202	NASDAQ	BBH	Mon, Feb 24, 2020	141.83	142.09	140.64	141.57
2201	NASDAQ	BBH	Fri, Feb 21, 2020	143.70	145.00	143.22	144.75
2200	NASDAQ	BBH	Thu, Feb 20, 2020	144.37	144.52	142.86	144.34
2199	NASDAQ	BBH	Wed, Feb 19, 2020	144.17	144.96	144.17	144.73
2198	NASDAQ	BBH	Tue, Feb 18, 2020	142.63	143.45	142.61	143.43
2197	NASDAQ	BBH	Fri, Feb 14, 2020	142.60	143.26	142.09	143.22
2196	NASDAQ	BBH	Thu, Feb 13, 2020	142.63	143.29	142.47	142.47
2195	NASDAQ	BBH	Wed, Feb 12, 2020	143.14	143.35	142.79	143.04
2194	NASDAQ	BBH	Tue, Feb 11, 2020	142.51	143.38	142.35	142.36
2193	NASDAQ	BBH	Mon, Feb 10, 2020	140.08	141.40	140.08	141.38
2192	NASDAQ	BBH	Fri, Feb 7, 2020	140.72	141.40	140.33	140.40
2191	NASDAQ	BBH	Thu, Feb 6, 2020	141.00	141.38	140.09	141.12
2190	NASDAQ	BBH	Wed, Feb 5, 2020	137.55	142.03	137.55	140.15
2189	NASDAQ	BBH	Tue, Feb 4, 2020	135.50	137.29	135.47	136.79
2188	NASDAQ	BBH	Mon, Feb 3, 2020	134.70	134.70	133.55	133.71
2187	NASDAQ	BBH	Fri, Jan 31, 2020	134.08	134.08	130.94	132.39
2186	NASDAQ	BBH	Thu, Jan 30, 2020	134.97	135.59	133.89	134.42
2185	NASDAQ	BBH	Wed, Jan 29, 2020	136.26	136.96	136.26	136.34
2184	NASDAQ	BBH	Tue, Jan 28, 2020	134.85	136.25	134.85	136.20
2183	NASDAQ	BBH	Mon, Jan 27, 2020	133.96	135.21	133.78	134.56
2182	NASDAQ	BBH	Fri, Jan 24, 2020	138.64	138.64	135.14	135.76
2181	NASDAQ	BBH	Thu, Jan 23, 2020	138.89	139.02	137.53	138.24
2180	NASDAQ	BBH	Wed, Jan 22, 2020	139.03	140.39	139.03	139.43
2179	NASDAQ	BBH	Tue, Jan 21, 2020	140.60	140.60	139.00	139.00
2178	NASDAQ	BBH	Fri, Jan 17, 2020	140.70	140.80	140.06	140.38
2177	NASDAQ	BBH	Thu, Jan 16, 2020	140.47	141.17	140.27	140.61
2176	NASDAQ	BBH	Wed, Jan 15, 2020	141.48	141.86	140.30	140.30
2175	NASDAQ	BBH	Tue, Jan 14, 2020	138.81	141.00	138.32	140.80
2174	NASDAQ	BBH	Mon, Jan 13, 2020	141.70	141.70	138.11	138.82
2173	NASDAQ	BBH	Fri, Jan 10, 2020	142.55	142.60	141.54	141.68
2172	NASDAQ	BBH	Thu, Jan 9, 2020	141.19	142.12	141.19	142.12
2171	NASDAQ	BBH	Wed, Jan 8, 2020	139.01	141.01	139.01	140.12
2170	NASDAQ	BBH	Tue, Jan 7, 2020	138.87	139.69	138.86	139.42
2169	NASDAQ	BBH	Mon, Jan 6, 2020	137.05	139.32	137.05	139.29
2168	NASDAQ	BBH	Fri, Jan 3, 2020	137.24	138.81	137.24	138.00
2167	NASDAQ	BBH	Thu, Jan 2, 2020	140.44	140.44	138.96	139.62
2166	NASDAQ	BBH	Tue, Dec 31, 2019	138.69	139.42	138.69	139.42
2165	NASDAQ	BBH	Mon, Dec 30, 2019	140.03	140.27	138.70	139.05
2164	NASDAQ	BBH	Fri, Dec 27, 2019	140.78	140.78	140.08	140.29
2163	NASDAQ	BBH	Thu, Dec 26, 2019	141.93	141.93	140.63	140.80
2162	NASDAQ	BBH	Tue, Dec 24, 2019	142.41	142.85	142.41	142.85
2161	NASDAQ	BBH	Mon, Dec 23, 2019	142.99	143.02	141.99	142.68
2160	NASDAQ	BBH	Fri, Dec 20, 2019	142.14	142.81	141.76	142.70
2159	NASDAQ	BBH	Thu, Dec 19, 2019	140.68	141.49	140.56	141.40
2158	NASDAQ	BBH	Wed, Dec 18, 2019	141.63	141.63	140.28	140.85
2157	NASDAQ	BBH	Tue, Dec 17, 2019	142.85	142.85	140.93	141.28
2156	NASDAQ	BBH	Mon, Dec 16, 2019	141.36	142.48	141.36	142.08
2155	NASDAQ	BBH	Fri, Dec 13, 2019	140.30	142.09	140.30	140.49
2154	NASDAQ	BBH	Thu, Dec 12, 2019	139.16	140.43	139.16	139.18
2153	NASDAQ	BBH	Wed, Dec 11, 2019	139.89	139.89	138.85	138.86
2152	NASDAQ	BBH	Tue, Dec 10, 2019	138.81	140.28	138.78	139.91
2151	NASDAQ	BBH	Mon, Dec 9, 2019	141.31	141.50	139.39	139.39
2150	NASDAQ	BBH	Fri, Dec 6, 2019	140.15	141.59	140.15	141.22
2149	NASDAQ	BBH	Thu, Dec 5, 2019	140.09	140.37	137.85	139.82
2148	NASDAQ	BBH	Wed, Dec 4, 2019	140.27	140.97	140.19	140.44
2147	NASDAQ	BBH	Tue, Dec 3, 2019	139.37	140.40	138.58	140.40
2146	NASDAQ	BBH	Mon, Dec 2, 2019	140.68	141.25	139.41	140.10
2145	NASDAQ	BBH	Fri, Nov 29, 2019	141.13	141.43	141.09	141.30
2144	NASDAQ	BBH	Wed, Nov 27, 2019	140.62	141.37	140.45	141.21
2143	NASDAQ	BBH	Tue, Nov 26, 2019	140.39	140.83	139.70	139.70
2142	NASDAQ	BBH	Mon, Nov 25, 2019	138.29	140.49	138.29	140.44
2141	NASDAQ	BBH	Fri, Nov 22, 2019	136.92	137.74	136.64	137.55
2140	NASDAQ	BBH	Thu, Nov 21, 2019	136.18	136.96	135.57	136.85
2139	NASDAQ	BBH	Wed, Nov 20, 2019	135.25	136.41	135.11	136.10
2138	NASDAQ	BBH	Tue, Nov 19, 2019	134.29	135.71	134.29	135.52
2137	NASDAQ	BBH	Mon, Nov 18, 2019	133.34	134.16	133.20	133.65
2136	NASDAQ	BBH	Fri, Nov 15, 2019	132.23	134.29	132.23	133.99
2135	NASDAQ	BBH	Thu, Nov 14, 2019	131.88	131.90	130.63	131.59
2134	NASDAQ	BBH	Wed, Nov 13, 2019	131.36	132.25	131.28	131.74
2133	NASDAQ	BBH	Tue, Nov 12, 2019	130.89	132.19	130.89	131.84
2132	NASDAQ	BBH	Mon, Nov 11, 2019	131.30	131.30	130.67	130.95
2131	NASDAQ	BBH	Fri, Nov 8, 2019	128.03	131.51	128.03	131.51
2130	NASDAQ	BBH	Thu, Nov 7, 2019	128.78	129.05	128.23	128.44
2129	NASDAQ	BBH	Wed, Nov 6, 2019	129.12	129.15	128.46	128.48
2128	NASDAQ	BBH	Tue, Nov 5, 2019	130.00	130.08	129.16	129.21
2127	NASDAQ	BBH	Mon, Nov 4, 2019	130.53	130.77	129.58	129.61
2126	NASDAQ	BBH	Fri, Nov 1, 2019	127.72	129.94	127.72	129.80
2125	NASDAQ	BBH	Thu, Oct 31, 2019	126.06	126.82	125.61	126.41
2124	NASDAQ	BBH	Wed, Oct 30, 2019	127.08	127.08	125.65	126.25
2123	NASDAQ	BBH	Tue, Oct 29, 2019	125.77	127.28	125.77	126.64
2122	NASDAQ	BBH	Mon, Oct 28, 2019	124.37	126.06	124.37	125.97
2121	NASDAQ	BBH	Fri, Oct 25, 2019	123.17	124.56	123.10	124.20
2120	NASDAQ	BBH	Thu, Oct 24, 2019	123.93	124.45	123.70	124.45
2119	NASDAQ	BBH	Wed, Oct 23, 2019	123.49	124.56	123.49	123.99
2118	NASDAQ	BBH	Tue, Oct 22, 2019	124.51	125.76	123.45	123.45
2117	NASDAQ	BBH	Mon, Oct 21, 2019	121.21	121.91	120.77	121.70
2116	NASDAQ	BBH	Fri, Oct 18, 2019	121.05	121.47	120.30	120.96
2115	NASDAQ	BBH	Thu, Oct 17, 2019	120.77	121.42	120.77	121.14
2114	NASDAQ	BBH	Wed, Oct 16, 2019	120.68	121.18	120.43	120.48
2113	NASDAQ	BBH	Tue, Oct 15, 2019	119.93	121.48	119.93	121.26
2112	NASDAQ	BBH	Mon, Oct 14, 2019	118.65	120.47	118.65	119.95
2111	NASDAQ	BBH	Fri, Oct 11, 2019	118.25	119.52	117.94	118.54
2110	NASDAQ	BBH	Thu, Oct 10, 2019	116.60	117.53	116.60	117.40
2109	NASDAQ	BBH	Wed, Oct 9, 2019	115.83	116.47	115.83	116.12
2108	NASDAQ	BBH	Tue, Oct 8, 2019	116.70	116.70	115.13	115.22
2107	NASDAQ	BBH	Mon, Oct 7, 2019	117.59	118.73	117.59	117.66
2106	NASDAQ	BBH	Fri, Oct 4, 2019	117.09	118.25	116.96	118.22
2105	NASDAQ	BBH	Thu, Oct 3, 2019	115.17	116.83	114.37	116.68
2104	NASDAQ	BBH	Wed, Oct 2, 2019	115.00	115.34	113.89	114.81
2103	NASDAQ	BBH	Tue, Oct 1, 2019	117.98	118.78	116.16	116.16
2102	NASDAQ	BBH	Mon, Sep 30, 2019	117.78	118.66	117.47	117.98
2101	NASDAQ	BBH	Fri, Sep 27, 2019	119.03	119.23	117.11	117.33
2100	NASDAQ	BBH	Thu, Sep 26, 2019	120.15	120.33	117.99	118.44
2099	NASDAQ	BBH	Wed, Sep 25, 2019	120.10	120.70	120.08	120.09
2098	NASDAQ	BBH	Tue, Sep 24, 2019	122.97	123.02	120.80	120.97
2097	NASDAQ	BBH	Mon, Sep 23, 2019	123.77	124.51	122.50	122.50
2096	NASDAQ	BBH	Fri, Sep 20, 2019	122.79	124.42	122.79	123.70
2095	NASDAQ	BBH	Thu, Sep 19, 2019	122.06	123.25	122.06	122.78
2094	NASDAQ	BBH	Wed, Sep 18, 2019	122.93	123.09	121.32	122.33
2093	NASDAQ	BBH	Tue, Sep 17, 2019	122.33	123.33	122.19	123.11
2092	NASDAQ	BBH	Mon, Sep 16, 2019	121.92	122.83	121.59	122.31
2091	NASDAQ	BBH	Fri, Sep 13, 2019	121.84	122.97	121.84	122.08
2090	NASDAQ	BBH	Thu, Sep 12, 2019	122.20	122.66	121.74	122.00
2089	NASDAQ	BBH	Wed, Sep 11, 2019	121.46	122.45	121.46	122.13
2088	NASDAQ	BBH	Tue, Sep 10, 2019	120.28	121.32	119.46	121.27
2087	NASDAQ	BBH	Mon, Sep 9, 2019	121.57	121.57	120.28	120.89
2086	NASDAQ	BBH	Fri, Sep 6, 2019	121.98	122.55	121.64	122.00
2085	NASDAQ	BBH	Thu, Sep 5, 2019	122.05	122.82	121.97	122.41
2084	NASDAQ	BBH	Wed, Sep 4, 2019	122.28	122.28	121.03	121.59
2083	NASDAQ	BBH	Tue, Sep 3, 2019	122.32	123.02	121.33	121.39
2082	NASDAQ	BBH	Fri, Aug 30, 2019	123.36	124.09	122.86	123.06
2081	NASDAQ	BBH	Thu, Aug 29, 2019	124.10	124.65	123.48	123.94
2080	NASDAQ	BBH	Wed, Aug 28, 2019	122.68	124.01	122.68	123.19
2079	NASDAQ	BBH	Tue, Aug 27, 2019	123.22	123.50	122.53	122.96
2078	NASDAQ	BBH	Mon, Aug 26, 2019	123.80	123.84	123.30	123.50
2077	NASDAQ	BBH	Fri, Aug 23, 2019	124.87	125.64	122.52	122.78
2076	NASDAQ	BBH	Thu, Aug 22, 2019	126.79	126.79	124.58	125.81
2075	NASDAQ	BBH	Wed, Aug 21, 2019	125.97	126.35	125.78	126.27
2074	NASDAQ	BBH	Tue, Aug 20, 2019	124.85	126.32	124.85	125.15
2073	NASDAQ	BBH	Mon, Aug 19, 2019	127.11	127.11	125.95	126.78
2072	NASDAQ	BBH	Fri, Aug 16, 2019	123.98	125.71	123.98	125.52
2071	NASDAQ	BBH	Thu, Aug 15, 2019	124.19	124.19	123.33	123.43
2070	NASDAQ	BBH	Wed, Aug 14, 2019	124.88	124.91	123.32	123.37
2069	NASDAQ	BBH	Tue, Aug 13, 2019	125.37	126.66	125.37	125.67
2068	NASDAQ	BBH	Mon, Aug 12, 2019	124.78	125.66	124.20	124.55
2067	NASDAQ	BBH	Fri, Aug 9, 2019	124.96	126.11	124.00	125.45
2066	NASDAQ	BBH	Thu, Aug 8, 2019	124.79	126.19	124.79	126.07
2065	NASDAQ	BBH	Wed, Aug 7, 2019	123.47	124.66	122.02	124.18
2064	NASDAQ	BBH	Tue, Aug 6, 2019	122.83	124.05	122.41	124.03
2063	NASDAQ	BBH	Mon, Aug 5, 2019	124.09	124.23	121.81	122.39
2062	NASDAQ	BBH	Fri, Aug 2, 2019	126.60	126.60	125.23	125.92
2061	NASDAQ	BBH	Thu, Aug 1, 2019	126.41	128.84	126.38	126.88
2060	NASDAQ	BBH	Wed, Jul 31, 2019	126.33	127.71	125.13	126.15
2059	NASDAQ	BBH	Tue, Jul 30, 2019	125.71	126.63	125.71	126.59
2058	NASDAQ	BBH	Mon, Jul 29, 2019	124.44	125.51	124.18	125.42
2057	NASDAQ	BBH	Fri, Jul 26, 2019	125.27	125.54	124.75	125.46
2056	NASDAQ	BBH	Thu, Jul 25, 2019	125.05	125.46	124.55	124.55
2055	NASDAQ	BBH	Wed, Jul 24, 2019	125.50	125.98	124.51	125.89
2054	NASDAQ	BBH	Tue, Jul 23, 2019	125.55	125.91	125.21	125.65
2053	NASDAQ	BBH	Mon, Jul 22, 2019	124.82	125.88	124.82	125.09
2052	NASDAQ	BBH	Fri, Jul 19, 2019	126.89	126.89	124.70	124.70
2051	NASDAQ	BBH	Thu, Jul 18, 2019	125.61	126.61	125.48	126.36
2050	NASDAQ	BBH	Wed, Jul 17, 2019	125.43	126.17	125.43	125.48
2049	NASDAQ	BBH	Tue, Jul 16, 2019	126.44	126.44	125.14	125.14
2048	NASDAQ	BBH	Mon, Jul 15, 2019	125.24	126.51	125.00	126.10
2047	NASDAQ	BBH	Fri, Jul 12, 2019	125.77	125.77	124.61	124.91
2046	NASDAQ	BBH	Thu, Jul 11, 2019	128.65	128.65	125.65	126.77
2045	NASDAQ	BBH	Wed, Jul 10, 2019	129.20	129.78	127.49	128.51
2044	NASDAQ	BBH	Tue, Jul 9, 2019	127.25	129.02	127.25	129.01
2043	NASDAQ	BBH	Mon, Jul 8, 2019	128.79	128.79	126.79	127.14
2042	NASDAQ	BBH	Fri, Jul 5, 2019	130.25	130.94	129.39	129.54
2041	NASDAQ	BBH	Wed, Jul 3, 2019	130.87	131.06	130.15	131.06
2040	NASDAQ	BBH	Tue, Jul 2, 2019	129.95	130.21	129.34	130.21
2039	NASDAQ	BBH	Mon, Jul 1, 2019	130.00	130.99	129.54	129.92
2038	NASDAQ	BBH	Fri, Jun 28, 2019	127.54	128.98	127.54	128.97
2037	NASDAQ	BBH	Thu, Jun 27, 2019	126.46	127.36	126.46	127.21
2036	NASDAQ	BBH	Wed, Jun 26, 2019	126.66	127.28	125.75	126.09
2035	NASDAQ	BBH	Tue, Jun 25, 2019	127.74	128.43	126.51	126.78
2034	NASDAQ	BBH	Mon, Jun 24, 2019	127.44	127.44	125.64	125.78
2033	NASDAQ	BBH	Fri, Jun 21, 2019	126.67	128.05	125.87	128.05
2032	NASDAQ	BBH	Thu, Jun 20, 2019	127.30	128.28	126.09	127.07
2031	NASDAQ	BBH	Wed, Jun 19, 2019	125.25	126.05	125.09	126.02
2030	NASDAQ	BBH	Tue, Jun 18, 2019	123.26	124.84	123.26	124.33
2029	NASDAQ	BBH	Mon, Jun 17, 2019	120.95	122.42	120.95	122.31
2028	NASDAQ	BBH	Fri, Jun 14, 2019	123.26	123.26	120.13	120.18
2027	NASDAQ	BBH	Thu, Jun 13, 2019	121.54	121.57	120.96	121.57
2026	NASDAQ	BBH	Wed, Jun 12, 2019	120.22	121.23	120.22	121.07
2025	NASDAQ	BBH	Tue, Jun 11, 2019	121.10	121.14	120.32	120.32
2024	NASDAQ	BBH	Mon, Jun 10, 2019	121.69	121.69	120.66	120.66
2023	NASDAQ	BBH	Fri, Jun 7, 2019	119.62	120.91	119.30	120.88
2022	NASDAQ	BBH	Thu, Jun 6, 2019	119.87	120.51	118.72	118.93
2021	NASDAQ	BBH	Wed, Jun 5, 2019	119.57	119.98	119.00	119.79
2020	NASDAQ	BBH	Tue, Jun 4, 2019	118.10	119.32	117.47	119.29
2019	NASDAQ	BBH	Mon, Jun 3, 2019	116.69	118.56	116.69	117.20
2018	NASDAQ	BBH	Fri, May 31, 2019	116.68	117.30	116.35	116.49
2017	NASDAQ	BBH	Thu, May 30, 2019	117.46	117.97	117.06	117.97
2016	NASDAQ	BBH	Wed, May 29, 2019	118.25	118.25	116.74	117.35
2015	NASDAQ	BBH	Tue, May 28, 2019	120.79	121.37	119.25	119.33
2014	NASDAQ	BBH	Fri, May 24, 2019	121.52	121.62	120.50	120.50
2013	NASDAQ	BBH	Thu, May 23, 2019	119.77	120.21	119.00	120.21
2012	NASDAQ	BBH	Wed, May 22, 2019	119.73	121.34	119.60	121.13
2011	NASDAQ	BBH	Tue, May 21, 2019	119.24	120.83	119.24	120.44
2010	NASDAQ	BBH	Mon, May 20, 2019	119.31	119.31	118.47	118.67
2009	NASDAQ	BBH	Fri, May 17, 2019	120.09	121.48	120.04	120.04
2008	NASDAQ	BBH	Thu, May 16, 2019	119.73	121.72	119.73	121.00
2007	NASDAQ	BBH	Wed, May 15, 2019	117.56	119.61	117.56	119.47
2006	NASDAQ	BBH	Tue, May 14, 2019	117.11	118.69	117.11	118.18
2005	NASDAQ	BBH	Mon, May 13, 2019	118.27	118.28	116.33	116.66
2004	NASDAQ	BBH	Fri, May 10, 2019	120.76	120.91	118.19	120.63
2003	NASDAQ	BBH	Thu, May 9, 2019	120.71	121.77	119.03	121.48
2002	NASDAQ	BBH	Wed, May 8, 2019	121.55	122.06	120.87	121.13
2001	NASDAQ	BBH	Tue, May 7, 2019	123.84	123.84	120.91	121.79
2000	NASDAQ	BBH	Mon, May 6, 2019	122.54	125.32	122.54	125.12
1999	NASDAQ	BBH	Fri, May 3, 2019	122.92	124.85	122.92	124.85
1998	NASDAQ	BBH	Thu, May 2, 2019	122.67	123.22	121.74	122.79
1997	NASDAQ	BBH	Wed, May 1, 2019	123.15	123.76	122.04	122.21
1996	NASDAQ	BBH	Tue, Apr 30, 2019	123.81	124.06	122.25	123.28
1995	NASDAQ	BBH	Mon, Apr 29, 2019	122.88	124.28	122.88	123.92
1994	NASDAQ	BBH	Fri, Apr 26, 2019	122.66	123.46	122.00	123.35
1993	NASDAQ	BBH	Thu, Apr 25, 2019	120.70	123.21	120.56	123.19
1992	NASDAQ	BBH	Wed, Apr 24, 2019	122.61	122.61	120.96	121.44
1991	NASDAQ	BBH	Tue, Apr 23, 2019	120.43	122.99	120.12	122.64
1990	NASDAQ	BBH	Mon, Apr 22, 2019	119.72	121.03	119.35	119.94
1989	NASDAQ	BBH	Thu, Apr 18, 2019	121.53	122.20	118.53	120.20
1988	NASDAQ	BBH	Wed, Apr 17, 2019	126.46	126.46	120.40	121.10
1987	NASDAQ	BBH	Tue, Apr 16, 2019	128.82	129.22	126.20	126.45
1986	NASDAQ	BBH	Mon, Apr 15, 2019	128.62	128.62	127.04	127.85
1985	NASDAQ	BBH	Fri, Apr 12, 2019	130.78	130.78	128.27	128.34
1984	NASDAQ	BBH	Thu, Apr 11, 2019	131.85	131.85	128.87	129.18
1983	NASDAQ	BBH	Wed, Apr 10, 2019	130.50	131.69	130.50	131.55
1982	NASDAQ	BBH	Tue, Apr 9, 2019	131.14	131.50	129.83	130.04
1981	NASDAQ	BBH	Mon, Apr 8, 2019	132.64	132.64	130.20	131.77
1980	NASDAQ	BBH	Fri, Apr 5, 2019	131.17	132.24	131.17	132.19
1979	NASDAQ	BBH	Thu, Apr 4, 2019	130.80	131.06	129.37	130.13
1978	NASDAQ	BBH	Wed, Apr 3, 2019	130.86	131.09	130.19	130.79
1977	NASDAQ	BBH	Tue, Apr 2, 2019	129.22	130.67	129.22	130.39
1976	NASDAQ	BBH	Mon, Apr 1, 2019	129.26	129.92	129.23	129.39
1975	NASDAQ	BBH	Fri, Mar 29, 2019	127.26	128.52	127.26	128.49
1974	NASDAQ	BBH	Thu, Mar 28, 2019	125.52	126.49	125.37	125.94
1973	NASDAQ	BBH	Wed, Mar 27, 2019	127.53	127.53	124.60	125.24
1972	NASDAQ	BBH	Tue, Mar 26, 2019	126.30	127.64	126.30	127.27
1971	NASDAQ	BBH	Mon, Mar 25, 2019	125.71	125.88	123.94	125.50
1970	NASDAQ	BBH	Fri, Mar 22, 2019	128.24	128.67	125.34	125.42
1969	NASDAQ	BBH	Thu, Mar 21, 2019	127.44	129.26	127.44	129.22
1968	NASDAQ	BBH	Wed, Mar 20, 2019	130.34	130.76	129.05	129.80
1967	NASDAQ	BBH	Tue, Mar 19, 2019	130.33	131.06	130.33	130.50
1966	NASDAQ	BBH	Mon, Mar 18, 2019	131.15	131.60	129.80	130.46
1965	NASDAQ	BBH	Fri, Mar 15, 2019	131.17	131.55	130.60	131.34
1964	NASDAQ	BBH	Thu, Mar 14, 2019	131.08	131.08	129.79	130.17
1963	NASDAQ	BBH	Wed, Mar 13, 2019	128.91	130.66	128.91	130.42
1962	NASDAQ	BBH	Tue, Mar 12, 2019	127.64	129.12	127.64	128.74
1961	NASDAQ	BBH	Mon, Mar 11, 2019	124.99	127.60	124.99	127.58
1960	NASDAQ	BBH	Fri, Mar 8, 2019	124.51	124.96	123.69	124.85
1959	NASDAQ	BBH	Thu, Mar 7, 2019	126.13	126.21	124.81	125.37
1958	NASDAQ	BBH	Wed, Mar 6, 2019	128.92	128.92	126.14	126.21
1957	NASDAQ	BBH	Tue, Mar 5, 2019	129.71	130.93	129.71	129.74
1956	NASDAQ	BBH	Mon, Mar 4, 2019	132.46	132.80	129.09	130.10
1955	NASDAQ	BBH	Fri, Mar 1, 2019	130.81	132.16	130.81	132.10
1954	NASDAQ	BBH	Thu, Feb 28, 2019	131.24	131.24	129.88	130.11
1953	NASDAQ	BBH	Wed, Feb 27, 2019	130.00	132.15	130.00	131.94
1952	NASDAQ	BBH	Tue, Feb 26, 2019	129.42	130.35	129.42	129.55
1951	NASDAQ	BBH	Mon, Feb 25, 2019	129.13	130.00	129.13	129.68
1950	NASDAQ	BBH	Fri, Feb 22, 2019	126.11	128.19	126.11	128.10
1949	NASDAQ	BBH	Thu, Feb 21, 2019	127.83	127.83	125.73	126.03
1948	NASDAQ	BBH	Wed, Feb 20, 2019	128.82	128.82	127.26	128.20
1947	NASDAQ	BBH	Tue, Feb 19, 2019	128.69	129.32	128.43	128.45
1946	NASDAQ	BBH	Fri, Feb 15, 2019	128.11	129.26	128.11	129.21
1945	NASDAQ	BBH	Thu, Feb 14, 2019	126.99	128.04	126.99	127.68
1944	NASDAQ	BBH	Wed, Feb 13, 2019	126.37	127.42	126.37	127.01
1943	NASDAQ	BBH	Tue, Feb 12, 2019	125.45	126.26	124.93	126.26
1942	NASDAQ	BBH	Mon, Feb 11, 2019	124.45	124.88	124.33	124.64
1941	NASDAQ	BBH	Fri, Feb 8, 2019	123.75	124.08	122.94	124.08
1940	NASDAQ	BBH	Thu, Feb 7, 2019	126.18	126.18	123.60	124.12
1939	NASDAQ	BBH	Wed, Feb 6, 2019	126.94	127.19	126.38	126.74
1938	NASDAQ	BBH	Tue, Feb 5, 2019	127.81	128.44	126.69	127.03
1937	NASDAQ	BBH	Mon, Feb 4, 2019	127.96	127.96	126.65	127.57
1936	NASDAQ	BBH	Fri, Feb 1, 2019	127.50	128.41	127.35	128.30
1935	NASDAQ	BBH	Thu, Jan 31, 2019	125.90	127.77	125.87	127.77
1934	NASDAQ	BBH	Wed, Jan 30, 2019	124.75	126.19	123.54	125.95
1933	NASDAQ	BBH	Tue, Jan 29, 2019	124.69	125.31	123.97	124.87
1932	NASDAQ	BBH	Mon, Jan 28, 2019	126.07	126.07	124.39	125.23
1931	NASDAQ	BBH	Fri, Jan 25, 2019	125.73	127.18	125.72	127.04
1930	NASDAQ	BBH	Thu, Jan 24, 2019	125.02	125.51	124.84	125.32
1929	NASDAQ	BBH	Wed, Jan 23, 2019	126.35	127.27	124.09	125.45
1928	NASDAQ	BBH	Tue, Jan 22, 2019	127.21	127.21	124.98	125.60
1927	NASDAQ	BBH	Fri, Jan 18, 2019	126.78	127.68	125.83	127.68
1926	NASDAQ	BBH	Thu, Jan 17, 2019	124.98	126.89	124.98	126.12
1925	NASDAQ	BBH	Wed, Jan 16, 2019	125.16	126.34	124.28	124.43
1924	NASDAQ	BBH	Tue, Jan 15, 2019	122.30	125.00	122.30	124.68
1923	NASDAQ	BBH	Mon, Jan 14, 2019	123.21	123.21	122.43	122.60
1922	NASDAQ	BBH	Fri, Jan 11, 2019	124.11	124.50	123.37	124.34
1921	NASDAQ	BBH	Thu, Jan 10, 2019	122.22	124.29	121.77	124.26
1920	NASDAQ	BBH	Wed, Jan 9, 2019	122.65	123.29	122.05	122.68
1919	NASDAQ	BBH	Tue, Jan 8, 2019	121.65	122.04	119.39	121.93
1918	NASDAQ	BBH	Mon, Jan 7, 2019	117.84	121.10	117.84	120.22
1917	NASDAQ	BBH	Fri, Jan 4, 2019	113.40	117.74	113.40	117.46
1916	NASDAQ	BBH	Thu, Jan 3, 2019	113.10	113.97	111.82	111.95
1915	NASDAQ	BBH	Wed, Jan 2, 2019	108.86	111.79	108.86	111.15
1914	NASDAQ	BBH	Mon, Dec 31, 2018	109.75	111.60	109.75	110.72
1913	NASDAQ	BBH	Fri, Dec 28, 2018	110.15	110.94	108.93	109.27
1912	NASDAQ	BBH	Thu, Dec 27, 2018	107.59	109.60	105.82	109.60
1911	NASDAQ	BBH	Wed, Dec 26, 2018	103.86	108.87	103.86	108.86
1910	NASDAQ	BBH	Mon, Dec 24, 2018	103.85	105.50	103.25	103.76
1909	NASDAQ	BBH	Fri, Dec 21, 2018	109.63	109.63	104.85	105.02
1908	NASDAQ	BBH	Thu, Dec 20, 2018	109.50	110.85	107.49	108.62
1907	NASDAQ	BBH	Wed, Dec 19, 2018	113.09	114.71	109.49	110.85
1906	NASDAQ	BBH	Tue, Dec 18, 2018	115.80	115.80	112.14	113.18
1905	NASDAQ	BBH	Mon, Dec 17, 2018	116.14	117.83	114.60	115.08
1904	NASDAQ	BBH	Fri, Dec 14, 2018	117.46	118.47	116.73	116.95
1903	NASDAQ	BBH	Thu, Dec 13, 2018	120.66	121.04	118.41	118.92
1902	NASDAQ	BBH	Wed, Dec 12, 2018	121.10	121.56	120.28	120.28
1901	NASDAQ	BBH	Tue, Dec 11, 2018	119.76	120.19	118.24	118.85
1900	NASDAQ	BBH	Mon, Dec 10, 2018	118.41	119.07	116.01	118.55
1899	NASDAQ	BBH	Fri, Dec 7, 2018	122.00	122.00	117.88	118.40
1898	NASDAQ	BBH	Thu, Dec 6, 2018	119.44	122.07	119.11	122.07
1897	NASDAQ	BBH	Tue, Dec 4, 2018	125.69	126.69	121.42	121.59
1896	NASDAQ	BBH	Mon, Dec 3, 2018	125.24	127.26	125.24	126.07
1895	NASDAQ	BBH	Fri, Nov 30, 2018	122.73	124.32	122.73	124.32
1894	NASDAQ	BBH	Thu, Nov 29, 2018	122.33	123.77	122.33	122.82
1893	NASDAQ	BBH	Wed, Nov 28, 2018	120.06	123.02	119.71	123.00
1892	NASDAQ	BBH	Tue, Nov 27, 2018	118.91	120.24	118.91	119.97
1891	NASDAQ	BBH	Mon, Nov 26, 2018	118.78	120.00	118.70	119.97
1890	NASDAQ	BBH	Fri, Nov 23, 2018	116.11	118.76	116.11	118.20
1889	NASDAQ	BBH	Wed, Nov 21, 2018	117.30	117.69	116.74	117.16
1888	NASDAQ	BBH	Tue, Nov 20, 2018	116.05	117.75	115.42	116.52
1887	NASDAQ	BBH	Mon, Nov 19, 2018	119.57	119.70	116.79	117.19
1886	NASDAQ	BBH	Fri, Nov 16, 2018	118.21	120.29	118.21	120.06
1885	NASDAQ	BBH	Thu, Nov 15, 2018	116.93	119.37	116.35	118.79
1884	NASDAQ	BBH	Wed, Nov 14, 2018	120.13	120.13	116.97	117.12
1883	NASDAQ	BBH	Tue, Nov 13, 2018	119.95	121.30	119.16	119.38
1882	NASDAQ	BBH	Mon, Nov 12, 2018	122.48	122.48	119.47	119.57
1881	NASDAQ	BBH	Fri, Nov 9, 2018	124.34	124.34	122.20	122.97
1880	NASDAQ	BBH	Thu, Nov 8, 2018	126.44	126.85	125.15	125.28
1879	NASDAQ	BBH	Wed, Nov 7, 2018	123.47	126.62	123.47	126.60
1878	NASDAQ	BBH	Tue, Nov 6, 2018	123.74	123.96	122.79	122.91
1877	NASDAQ	BBH	Mon, Nov 5, 2018	123.93	123.97	122.30	123.81
1876	NASDAQ	BBH	Fri, Nov 2, 2018	124.14	125.40	122.28	123.36
1875	NASDAQ	BBH	Thu, Nov 1, 2018	119.73	123.51	119.73	123.51
1874	NASDAQ	BBH	Wed, Oct 31, 2018	120.00	120.93	119.31	119.58
1873	NASDAQ	BBH	Tue, Oct 30, 2018	117.07	118.60	116.72	118.45
1872	NASDAQ	BBH	Mon, Oct 29, 2018	119.91	120.25	115.00	117.13
1871	NASDAQ	BBH	Fri, Oct 26, 2018	115.81	118.98	115.81	118.02
1870	NASDAQ	BBH	Thu, Oct 25, 2018	116.46	119.40	115.39	118.28
1869	NASDAQ	BBH	Wed, Oct 24, 2018	123.22	123.22	116.07	116.10
1868	NASDAQ	BBH	Tue, Oct 23, 2018	122.67	124.65	120.84	123.55
1867	NASDAQ	BBH	Mon, Oct 22, 2018	126.11	126.60	124.03	124.56
1866	NASDAQ	BBH	Fri, Oct 19, 2018	128.02	128.48	125.76	125.97
1865	NASDAQ	BBH	Thu, Oct 18, 2018	128.92	129.10	126.38	127.48
1864	NASDAQ	BBH	Wed, Oct 17, 2018	128.84	129.48	128.19	129.42
1863	NASDAQ	BBH	Tue, Oct 16, 2018	126.03	129.31	126.03	129.25
1862	NASDAQ	BBH	Mon, Oct 15, 2018	125.00	125.49	124.22	124.47
1861	NASDAQ	BBH	Fri, Oct 12, 2018	125.27	125.71	123.41	125.24
1860	NASDAQ	BBH	Thu, Oct 11, 2018	124.65	125.64	121.86	122.95
1859	NASDAQ	BBH	Wed, Oct 10, 2018	128.90	129.08	125.16	125.16
1858	NASDAQ	BBH	Tue, Oct 9, 2018	128.93	130.40	128.87	129.58
1857	NASDAQ	BBH	Mon, Oct 8, 2018	129.85	130.42	128.22	129.35
1856	NASDAQ	BBH	Fri, Oct 5, 2018	131.64	132.32	128.87	130.50
1855	NASDAQ	BBH	Thu, Oct 4, 2018	134.64	134.64	131.22	131.63
1854	NASDAQ	BBH	Wed, Oct 3, 2018	135.31	135.50	134.30	135.08
1853	NASDAQ	BBH	Tue, Oct 2, 2018	135.35	135.48	134.41	134.79
1852	NASDAQ	BBH	Mon, Oct 1, 2018	136.32	136.84	135.09	135.09
1851	NASDAQ	BBH	Fri, Sep 28, 2018	135.67	136.55	135.57	136.04
1850	NASDAQ	BBH	Thu, Sep 27, 2018	134.41	136.12	134.41	135.86
1849	NASDAQ	BBH	Wed, Sep 26, 2018	134.89	135.78	134.41	134.53
1848	NASDAQ	BBH	Tue, Sep 25, 2018	133.90	134.10	133.54	133.54
1847	NASDAQ	BBH	Mon, Sep 24, 2018	132.16	133.40	132.16	133.40
1846	NASDAQ	BBH	Fri, Sep 21, 2018	133.30	133.55	132.00	132.32
1845	NASDAQ	BBH	Thu, Sep 20, 2018	131.41	133.05	131.41	132.93
1844	NASDAQ	BBH	Wed, Sep 19, 2018	130.62	131.68	130.62	131.04
1843	NASDAQ	BBH	Tue, Sep 18, 2018	129.67	131.51	129.67	131.21
1842	NASDAQ	BBH	Mon, Sep 17, 2018	130.49	130.52	129.58	129.64
1841	NASDAQ	BBH	Fri, Sep 14, 2018	131.62	132.13	130.75	131.01
1840	NASDAQ	BBH	Thu, Sep 13, 2018	131.28	131.72	130.92	131.70
1839	NASDAQ	BBH	Wed, Sep 12, 2018	130.45	130.84	129.82	130.72
1838	NASDAQ	BBH	Tue, Sep 11, 2018	130.36	130.60	130.23	130.49
1837	NASDAQ	BBH	Mon, Sep 10, 2018	130.89	131.22	130.83	131.20
1836	NASDAQ	BBH	Fri, Sep 7, 2018	130.74	131.36	130.11	130.68
1835	NASDAQ	BBH	Thu, Sep 6, 2018	132.89	132.89	131.03	131.44
1834	NASDAQ	BBH	Wed, Sep 5, 2018	133.27	133.97	133.10	133.28
1833	NASDAQ	BBH	Tue, Sep 4, 2018	134.41	134.41	132.11	133.60
1832	NASDAQ	BBH	Fri, Aug 31, 2018	134.63	135.50	134.63	135.18
1831	NASDAQ	BBH	Thu, Aug 30, 2018	135.19	135.41	134.81	135.16
1830	NASDAQ	BBH	Wed, Aug 29, 2018	133.07	135.13	133.07	134.99
1829	NASDAQ	BBH	Tue, Aug 28, 2018	133.57	133.67	133.16	133.38
1828	NASDAQ	BBH	Mon, Aug 27, 2018	131.03	133.33	130.91	133.19
1827	NASDAQ	BBH	Fri, Aug 24, 2018	130.60	130.99	130.60	130.81
1826	NASDAQ	BBH	Thu, Aug 23, 2018	131.37	131.37	129.99	130.44
1825	NASDAQ	BBH	Wed, Aug 22, 2018	130.38	131.56	130.38	131.38
1824	NASDAQ	BBH	Tue, Aug 21, 2018	130.32	130.87	129.94	130.63
1823	NASDAQ	BBH	Mon, Aug 20, 2018	129.74	129.74	129.22	129.46
1822	NASDAQ	BBH	Fri, Aug 17, 2018	129.05	129.63	128.67	129.40
1821	NASDAQ	BBH	Thu, Aug 16, 2018	128.17	129.57	128.17	129.41
1820	NASDAQ	BBH	Wed, Aug 15, 2018	128.91	129.06	127.96	128.06
1819	NASDAQ	BBH	Tue, Aug 14, 2018	130.00	130.33	129.85	129.98
1818	NASDAQ	BBH	Mon, Aug 13, 2018	129.16	129.77	128.78	129.27
1817	NASDAQ	BBH	Fri, Aug 10, 2018	129.46	130.29	129.21	129.21
1816	NASDAQ	BBH	Thu, Aug 9, 2018	130.05	130.98	129.79	130.31
1815	NASDAQ	BBH	Wed, Aug 8, 2018	130.49	130.52	130.06	130.06
1814	NASDAQ	BBH	Tue, Aug 7, 2018	130.34	131.43	130.34	131.28
1813	NASDAQ	BBH	Mon, Aug 6, 2018	130.17	130.22	129.61	129.61
1812	NASDAQ	BBH	Fri, Aug 3, 2018	130.80	130.80	130.02	130.05
1811	NASDAQ	BBH	Thu, Aug 2, 2018	128.87	131.00	128.87	130.77
1810	NASDAQ	BBH	Wed, Aug 1, 2018	129.55	129.90	129.18	129.60
1809	NASDAQ	BBH	Tue, Jul 31, 2018	127.31	129.03	127.31	128.63
1808	NASDAQ	BBH	Mon, Jul 30, 2018	127.65	127.65	126.78	126.86
1807	NASDAQ	BBH	Fri, Jul 27, 2018	129.81	129.81	127.38	127.98
1806	NASDAQ	BBH	Thu, Jul 26, 2018	130.22	130.22	128.50	129.52
1805	NASDAQ	BBH	Wed, Jul 25, 2018	129.00	131.03	129.00	130.74
1804	NASDAQ	BBH	Tue, Jul 24, 2018	129.08	130.55	128.43	128.86
1803	NASDAQ	BBH	Mon, Jul 23, 2018	128.29	128.52	128.02	128.07
1802	NASDAQ	BBH	Fri, Jul 20, 2018	128.44	128.74	128.10	128.29
1801	NASDAQ	BBH	Thu, Jul 19, 2018	127.98	128.83	127.31	128.53
1800	NASDAQ	BBH	Wed, Jul 18, 2018	128.70	128.70	127.90	128.38
1799	NASDAQ	BBH	Tue, Jul 17, 2018	127.69	128.88	127.69	128.56
1798	NASDAQ	BBH	Mon, Jul 16, 2018	128.79	128.79	127.56	127.89
1797	NASDAQ	BBH	Fri, Jul 13, 2018	128.05	129.07	127.88	128.69
1796	NASDAQ	BBH	Thu, Jul 12, 2018	126.75	128.28	126.75	128.28
1795	NASDAQ	BBH	Wed, Jul 11, 2018	125.81	126.69	125.81	126.34
1794	NASDAQ	BBH	Tue, Jul 10, 2018	126.78	126.88	126.41	126.81
1793	NASDAQ	BBH	Mon, Jul 9, 2018	126.87	126.87	125.90	126.77
1792	NASDAQ	BBH	Fri, Jul 6, 2018	123.33	125.90	123.05	125.86
1791	NASDAQ	BBH	Thu, Jul 5, 2018	120.90	122.14	120.81	122.04
1790	NASDAQ	BBH	Tue, Jul 3, 2018	120.83	121.40	120.66	120.67
1789	NASDAQ	BBH	Mon, Jul 2, 2018	119.33	120.45	118.72	120.32
1788	NASDAQ	BBH	Fri, Jun 29, 2018	118.62	120.69	118.62	119.98
1787	NASDAQ	BBH	Thu, Jun 28, 2018	116.63	118.01	115.90	117.75
1786	NASDAQ	BBH	Wed, Jun 27, 2018	118.75	119.32	116.82	116.82
1785	NASDAQ	BBH	Tue, Jun 26, 2018	120.03	120.03	117.96	118.76
1784	NASDAQ	BBH	Mon, Jun 25, 2018	121.11	121.49	119.05	119.87
1783	NASDAQ	BBH	Fri, Jun 22, 2018	121.99	122.47	121.49	122.09
1782	NASDAQ	BBH	Thu, Jun 21, 2018	122.88	122.88	121.80	122.04
1781	NASDAQ	BBH	Wed, Jun 20, 2018	121.80	123.28	121.80	123.20
1780	NASDAQ	BBH	Tue, Jun 19, 2018	119.21	121.61	119.21	121.60
1779	NASDAQ	BBH	Mon, Jun 18, 2018	120.77	120.77	120.02	120.66
1778	NASDAQ	BBH	Fri, Jun 15, 2018	121.04	122.28	121.04	122.02
1777	NASDAQ	BBH	Thu, Jun 14, 2018	120.66	122.21	120.66	121.98
1776	NASDAQ	BBH	Wed, Jun 13, 2018	121.25	121.80	120.47	120.58
1775	NASDAQ	BBH	Tue, Jun 12, 2018	120.70	121.36	120.39	121.17
1774	NASDAQ	BBH	Mon, Jun 11, 2018	120.13	120.89	120.03	120.48
1773	NASDAQ	BBH	Fri, Jun 8, 2018	119.33	120.64	119.33	120.44
1772	NASDAQ	BBH	Thu, Jun 7, 2018	120.40	120.40	119.15	119.67
1771	NASDAQ	BBH	Wed, Jun 6, 2018	118.73	120.14	118.29	119.94
1770	NASDAQ	BBH	Tue, Jun 5, 2018	118.64	118.72	117.46	118.20
1769	NASDAQ	BBH	Mon, Jun 4, 2018	118.33	119.02	117.19	118.49
1768	NASDAQ	BBH	Fri, Jun 1, 2018	118.17	119.81	118.17	119.80
1767	NASDAQ	BBH	Thu, May 31, 2018	118.52	118.79	117.56	117.95
1766	NASDAQ	BBH	Wed, May 30, 2018	117.05	118.62	117.05	118.38
1765	NASDAQ	BBH	Tue, May 29, 2018	116.96	117.26	116.21	116.94
1764	NASDAQ	BBH	Fri, May 25, 2018	117.49	118.07	117.49	117.66
1763	NASDAQ	BBH	Thu, May 24, 2018	117.88	117.96	117.45	117.60
1762	NASDAQ	BBH	Wed, May 23, 2018	117.45	118.15	117.43	118.04
1761	NASDAQ	BBH	Tue, May 22, 2018	117.26	118.17	117.19	117.66
1760	NASDAQ	BBH	Mon, May 21, 2018	118.72	118.73	116.92	117.23
1759	NASDAQ	BBH	Fri, May 18, 2018	118.57	118.61	117.96	118.50
1758	NASDAQ	BBH	Thu, May 17, 2018	117.98	118.03	117.35	117.83
1757	NASDAQ	BBH	Wed, May 16, 2018	117.29	118.55	117.29	118.28
1756	NASDAQ	BBH	Tue, May 15, 2018	118.06	118.07	117.26	117.50
1755	NASDAQ	BBH	Mon, May 14, 2018	117.55	119.66	117.55	118.83
1754	NASDAQ	BBH	Fri, May 11, 2018	115.00	118.05	114.93	117.70
1753	NASDAQ	BBH	Thu, May 10, 2018	114.51	115.87	114.51	115.10
1752	NASDAQ	BBH	Wed, May 9, 2018	113.34	114.81	112.81	114.53
1751	NASDAQ	BBH	Tue, May 8, 2018	113.35	114.25	113.02	113.30
1750	NASDAQ	BBH	Mon, May 7, 2018	113.41	114.34	113.41	113.77
1749	NASDAQ	BBH	Fri, May 4, 2018	112.33	113.93	112.19	113.29
1748	NASDAQ	BBH	Thu, May 3, 2018	113.38	113.66	111.36	112.34
1747	NASDAQ	BBH	Wed, May 2, 2018	114.64	114.78	113.32	113.39
1746	NASDAQ	BBH	Tue, May 1, 2018	115.02	115.74	114.29	115.69
1745	NASDAQ	BBH	Mon, Apr 30, 2018	117.92	117.92	115.53	115.53
1744	NASDAQ	BBH	Fri, Apr 27, 2018	117.12	117.94	116.77	117.50
1743	NASDAQ	BBH	Thu, Apr 26, 2018	115.79	117.96	115.64	116.81
1742	NASDAQ	BBH	Wed, Apr 25, 2018	114.97	115.57	114.40	114.96
1741	NASDAQ	BBH	Tue, Apr 24, 2018	116.92	116.97	114.43	115.04
1740	NASDAQ	BBH	Mon, Apr 23, 2018	116.65	117.59	116.36	116.65
1739	NASDAQ	BBH	Fri, Apr 20, 2018	117.12	117.35	116.38	116.60
1738	NASDAQ	BBH	Thu, Apr 19, 2018	118.52	119.53	117.13	117.39
1737	NASDAQ	BBH	Wed, Apr 18, 2018	119.20	119.79	118.76	119.00
1736	NASDAQ	BBH	Tue, Apr 17, 2018	117.84	119.37	117.84	118.81
1735	NASDAQ	BBH	Mon, Apr 16, 2018	118.30	118.41	117.13	117.26
1734	NASDAQ	BBH	Fri, Apr 13, 2018	118.67	118.68	117.21	117.71
1733	NASDAQ	BBH	Thu, Apr 12, 2018	117.55	118.92	117.55	118.37
1732	NASDAQ	BBH	Wed, Apr 11, 2018	116.78	118.03	116.66	116.79
1731	NASDAQ	BBH	Tue, Apr 10, 2018	116.76	117.97	116.12	117.82
1730	NASDAQ	BBH	Mon, Apr 9, 2018	114.78	117.32	114.66	115.51
1729	NASDAQ	BBH	Fri, Apr 6, 2018	115.64	116.36	113.36	114.28
1728	NASDAQ	BBH	Thu, Apr 5, 2018	119.96	119.96	117.88	117.89
1727	NASDAQ	BBH	Wed, Apr 4, 2018	114.46	119.64	114.46	119.39
1726	NASDAQ	BBH	Tue, Apr 3, 2018	116.30	116.67	114.25	116.32
1725	NASDAQ	BBH	Mon, Apr 2, 2018	118.70	119.53	114.57	115.82
1724	NASDAQ	BBH	Thu, Mar 29, 2018	120.06	121.25	119.54	120.35
1723	NASDAQ	BBH	Wed, Mar 28, 2018	118.92	120.55	118.63	119.61
1722	NASDAQ	BBH	Tue, Mar 27, 2018	120.00	120.64	117.38	117.83
1721	NASDAQ	BBH	Mon, Mar 26, 2018	118.73	120.33	116.94	120.18
1720	NASDAQ	BBH	Fri, Mar 23, 2018	120.15	120.42	117.27	117.35
1719	NASDAQ	BBH	Thu, Mar 22, 2018	121.70	122.71	120.11	120.11
1718	NASDAQ	BBH	Wed, Mar 21, 2018	123.69	123.98	122.92	123.15
1717	NASDAQ	BBH	Tue, Mar 20, 2018	123.55	123.83	122.95	123.50
1716	NASDAQ	BBH	Mon, Mar 19, 2018	125.51	125.83	122.48	123.63
1715	NASDAQ	BBH	Fri, Mar 16, 2018	125.73	126.73	125.73	126.23
1714	NASDAQ	BBH	Thu, Mar 15, 2018	127.34	127.54	125.69	125.98
1713	NASDAQ	BBH	Wed, Mar 14, 2018	127.16	127.60	126.35	126.71
1712	NASDAQ	BBH	Tue, Mar 13, 2018	127.33	128.20	126.52	126.89
1711	NASDAQ	BBH	Mon, Mar 12, 2018	127.00	127.53	126.75	127.28
1710	NASDAQ	BBH	Fri, Mar 9, 2018	125.20	126.74	125.02	126.73
1709	NASDAQ	BBH	Thu, Mar 8, 2018	124.07	125.00	123.67	124.78
1708	NASDAQ	BBH	Wed, Mar 7, 2018	122.79	124.06	122.71	124.06
1707	NASDAQ	BBH	Tue, Mar 6, 2018	123.26	123.51	122.45	123.45
1706	NASDAQ	BBH	Mon, Mar 5, 2018	120.36	122.89	120.36	122.85
1705	NASDAQ	BBH	Fri, Mar 2, 2018	117.91	121.24	117.91	120.96
1704	NASDAQ	BBH	Thu, Mar 1, 2018	120.61	121.11	118.51	119.06
1703	NASDAQ	BBH	Wed, Feb 28, 2018	122.55	123.00	120.96	121.00
1702	NASDAQ	BBH	Tue, Feb 27, 2018	124.46	125.12	123.45	123.45
1701	NASDAQ	BBH	Mon, Feb 26, 2018	124.22	125.07	123.96	124.83
1700	NASDAQ	BBH	Fri, Feb 23, 2018	121.60	124.04	121.60	124.04
1699	NASDAQ	BBH	Thu, Feb 22, 2018	122.44	123.20	121.36	121.36
1698	NASDAQ	BBH	Wed, Feb 21, 2018	123.21	124.59	122.29	122.29
1697	NASDAQ	BBH	Tue, Feb 20, 2018	123.71	124.85	123.03	123.19
1696	NASDAQ	BBH	Fri, Feb 16, 2018	125.29	126.10	124.40	124.75
1695	NASDAQ	BBH	Thu, Feb 15, 2018	124.57	125.21	124.15	125.21
1694	NASDAQ	BBH	Wed, Feb 14, 2018	121.29	124.64	121.29	124.22
1693	NASDAQ	BBH	Tue, Feb 13, 2018	121.18	122.00	120.70	121.60
1692	NASDAQ	BBH	Mon, Feb 12, 2018	120.99	122.64	120.30	121.62
1691	NASDAQ	BBH	Fri, Feb 9, 2018	119.66	120.70	115.50	119.71
1690	NASDAQ	BBH	Thu, Feb 8, 2018	123.80	124.21	118.50	118.50
1689	NASDAQ	BBH	Wed, Feb 7, 2018	123.54	125.45	122.70	123.75
1688	NASDAQ	BBH	Tue, Feb 6, 2018	119.31	124.05	119.31	123.93
1687	NASDAQ	BBH	Mon, Feb 5, 2018	126.00	127.41	121.48	121.48
1686	NASDAQ	BBH	Fri, Feb 2, 2018	128.49	129.67	127.42	127.43
1685	NASDAQ	BBH	Thu, Feb 1, 2018	129.69	130.22	128.79	129.78
1684	NASDAQ	BBH	Wed, Jan 31, 2018	132.40	133.02	129.22	129.76
1683	NASDAQ	BBH	Tue, Jan 30, 2018	132.82	133.66	132.01	132.41
1682	NASDAQ	BBH	Mon, Jan 29, 2018	133.41	135.55	133.36	134.86
1681	NASDAQ	BBH	Fri, Jan 26, 2018	132.66	134.82	132.66	134.69
1680	NASDAQ	BBH	Thu, Jan 25, 2018	133.04	133.09	131.71	132.36
1679	NASDAQ	BBH	Wed, Jan 24, 2018	133.19	133.41	131.40	132.18
1678	NASDAQ	BBH	Tue, Jan 23, 2018	131.52	133.50	131.52	132.67
1677	NASDAQ	BBH	Mon, Jan 22, 2018	129.35	131.70	129.35	131.57
1676	NASDAQ	BBH	Fri, Jan 19, 2018	128.72	129.54	128.72	129.32
1675	NASDAQ	BBH	Thu, Jan 18, 2018	128.03	128.86	127.87	128.77
1674	NASDAQ	BBH	Wed, Jan 17, 2018	128.98	129.48	128.31	128.83
1673	NASDAQ	BBH	Tue, Jan 16, 2018	129.46	130.61	128.55	128.60
1672	NASDAQ	BBH	Fri, Jan 12, 2018	128.49	129.31	128.37	129.15
1671	NASDAQ	BBH	Thu, Jan 11, 2018	128.85	128.85	127.93	128.40
1670	NASDAQ	BBH	Wed, Jan 10, 2018	128.69	128.99	127.45	128.95
1669	NASDAQ	BBH	Tue, Jan 9, 2018	127.03	129.41	127.03	128.99
1668	NASDAQ	BBH	Mon, Jan 8, 2018	128.48	128.50	126.11	126.83
1667	NASDAQ	BBH	Fri, Jan 5, 2018	128.10	128.60	127.67	128.33
1666	NASDAQ	BBH	Thu, Jan 4, 2018	129.51	129.51	127.88	128.05
1665	NASDAQ	BBH	Wed, Jan 3, 2018	128.00	129.76	127.57	129.25
1664	NASDAQ	BBH	Tue, Jan 2, 2018	124.98	128.00	124.98	127.77
1663	NASDAQ	BBH	Fri, Dec 29, 2017	125.50	125.68	124.60	124.60
1662	NASDAQ	BBH	Thu, Dec 28, 2017	125.73	125.73	124.81	125.54
1661	NASDAQ	BBH	Wed, Dec 27, 2017	124.71	126.21	124.71	125.62
1660	NASDAQ	BBH	Tue, Dec 26, 2017	124.68	125.51	124.68	125.34
1659	NASDAQ	BBH	Fri, Dec 22, 2017	125.22	125.50	124.24	125.09
1658	NASDAQ	BBH	Thu, Dec 21, 2017	125.15	126.17	125.15	125.47
1657	NASDAQ	BBH	Wed, Dec 20, 2017	125.42	126.24	125.33	125.49
1656	NASDAQ	BBH	Tue, Dec 19, 2017	125.77	126.05	125.25	125.53
1655	NASDAQ	BBH	Mon, Dec 18, 2017	126.99	127.20	125.62	125.75
1654	NASDAQ	BBH	Fri, Dec 15, 2017	125.59	127.15	125.25	126.96
1653	NASDAQ	BBH	Thu, Dec 14, 2017	126.74	127.88	124.89	125.11
1652	NASDAQ	BBH	Wed, Dec 13, 2017	125.93	127.18	125.93	126.50
1651	NASDAQ	BBH	Tue, Dec 12, 2017	126.09	126.13	125.56	125.93
1650	NASDAQ	BBH	Mon, Dec 11, 2017	127.24	127.24	125.88	126.13
1649	NASDAQ	BBH	Fri, Dec 8, 2017	124.02	125.66	124.02	125.55
1648	NASDAQ	BBH	Thu, Dec 7, 2017	122.74	123.64	122.23	123.22
1647	NASDAQ	BBH	Wed, Dec 6, 2017	123.03	123.73	121.82	122.84
1646	NASDAQ	BBH	Tue, Dec 5, 2017	123.72	125.00	123.15	123.18
1645	NASDAQ	BBH	Mon, Dec 4, 2017	126.33	127.06	123.90	123.90
1644	NASDAQ	BBH	Fri, Dec 1, 2017	125.43	126.55	124.00	125.83
1643	NASDAQ	BBH	Thu, Nov 30, 2017	124.33	125.86	124.33	125.80
1642	NASDAQ	BBH	Wed, Nov 29, 2017	124.36	125.09	123.71	124.22
1641	NASDAQ	BBH	Tue, Nov 28, 2017	123.87	123.96	122.87	123.85
1640	NASDAQ	BBH	Mon, Nov 27, 2017	124.56	124.56	123.38	123.59
1639	NASDAQ	BBH	Fri, Nov 24, 2017	124.69	124.77	124.25	124.34
1638	NASDAQ	BBH	Wed, Nov 22, 2017	124.55	124.76	124.36	124.59
1637	NASDAQ	BBH	Tue, Nov 21, 2017	123.38	124.07	123.36	124.05
1636	NASDAQ	BBH	Mon, Nov 20, 2017	123.82	124.26	123.00	123.01
1635	NASDAQ	BBH	Fri, Nov 17, 2017	124.01	124.45	123.76	124.34
1634	NASDAQ	BBH	Thu, Nov 16, 2017	122.88	124.23	122.88	124.02
1633	NASDAQ	BBH	Wed, Nov 15, 2017	121.68	123.23	121.58	122.49
1632	NASDAQ	BBH	Tue, Nov 14, 2017	123.46	123.66	121.51	122.45
1631	NASDAQ	BBH	Mon, Nov 13, 2017	123.90	124.06	123.21	123.69
1630	NASDAQ	BBH	Fri, Nov 10, 2017	124.70	124.90	123.60	124.80
1629	NASDAQ	BBH	Thu, Nov 9, 2017	125.10	125.10	123.78	124.81
1628	NASDAQ	BBH	Wed, Nov 8, 2017	126.66	126.66	125.16	125.47
1627	NASDAQ	BBH	Tue, Nov 7, 2017	126.54	126.54	125.80	126.21
1626	NASDAQ	BBH	Mon, Nov 6, 2017	127.06	127.37	126.24	126.24
1625	NASDAQ	BBH	Fri, Nov 3, 2017	125.49	127.37	125.49	127.23
1624	NASDAQ	BBH	Thu, Nov 2, 2017	126.66	126.74	125.53	125.80
1623	NASDAQ	BBH	Wed, Nov 1, 2017	127.07	127.07	126.00	126.34
1622	NASDAQ	BBH	Tue, Oct 31, 2017	127.40	127.40	126.14	126.52
1621	NASDAQ	BBH	Mon, Oct 30, 2017	126.98	128.29	126.53	127.13
1620	NASDAQ	BBH	Fri, Oct 27, 2017	125.89	127.09	125.02	126.98
1619	NASDAQ	BBH	Thu, Oct 26, 2017	126.31	126.85	124.88	126.26
1618	NASDAQ	BBH	Wed, Oct 25, 2017	130.15	130.31	128.28	128.98
1617	NASDAQ	BBH	Tue, Oct 24, 2017	131.09	131.09	129.20	130.18
1616	NASDAQ	BBH	Mon, Oct 23, 2017	132.37	132.67	131.27	131.31
1615	NASDAQ	BBH	Fri, Oct 20, 2017	133.15	133.15	131.92	132.55
1614	NASDAQ	BBH	Thu, Oct 19, 2017	133.76	134.65	133.45	134.17
1613	NASDAQ	BBH	Wed, Oct 18, 2017	135.95	135.99	134.23	134.25
1612	NASDAQ	BBH	Tue, Oct 17, 2017	134.71	136.33	134.71	135.77
1611	NASDAQ	BBH	Mon, Oct 16, 2017	135.49	136.76	134.60	135.14
1610	NASDAQ	BBH	Fri, Oct 13, 2017	135.30	135.63	135.06	135.28
1609	NASDAQ	BBH	Thu, Oct 12, 2017	135.26	135.83	134.74	135.11
1608	NASDAQ	BBH	Wed, Oct 11, 2017	135.62	135.70	135.22	135.70
1607	NASDAQ	BBH	Tue, Oct 10, 2017	135.91	135.91	135.16	135.75
1606	NASDAQ	BBH	Mon, Oct 9, 2017	136.30	136.30	135.01	135.32
1605	NASDAQ	BBH	Fri, Oct 6, 2017	135.79	136.06	135.19	135.50
1604	NASDAQ	BBH	Thu, Oct 5, 2017	135.36	135.89	134.98	135.86
1603	NASDAQ	BBH	Wed, Oct 4, 2017	135.61	135.80	135.11	135.73
1602	NASDAQ	BBH	Tue, Oct 3, 2017	136.00	136.00	134.51	135.44
1601	NASDAQ	BBH	Mon, Oct 2, 2017	134.79	135.91	134.79	135.87
1600	NASDAQ	BBH	Fri, Sep 29, 2017	133.73	134.18	132.74	134.13
1599	NASDAQ	BBH	Thu, Sep 28, 2017	132.95	133.55	132.33	133.14
1598	NASDAQ	BBH	Wed, Sep 27, 2017	133.68	133.68	133.06	133.15
1597	NASDAQ	BBH	Tue, Sep 26, 2017	134.28	134.87	133.06	133.12
1596	NASDAQ	BBH	Mon, Sep 25, 2017	133.51	134.72	133.51	134.46
1595	NASDAQ	BBH	Fri, Sep 22, 2017	133.05	133.65	132.73	133.57
1594	NASDAQ	BBH	Thu, Sep 21, 2017	133.79	134.06	133.57	133.63
1593	NASDAQ	BBH	Wed, Sep 20, 2017	133.83	134.22	133.16	134.10
1592	NASDAQ	BBH	Tue, Sep 19, 2017	134.29	134.29	133.02	133.21
1591	NASDAQ	BBH	Mon, Sep 18, 2017	134.89	134.89	133.76	134.10
1590	NASDAQ	BBH	Fri, Sep 15, 2017	134.35	134.94	134.06	134.26
1589	NASDAQ	BBH	Thu, Sep 14, 2017	135.27	135.76	134.46	134.56
1588	NASDAQ	BBH	Wed, Sep 13, 2017	136.83	136.83	135.31	135.66
1587	NASDAQ	BBH	Tue, Sep 12, 2017	136.36	136.45	135.07	136.45
1586	NASDAQ	BBH	Mon, Sep 11, 2017	136.17	136.25	135.08	135.86
1585	NASDAQ	BBH	Fri, Sep 8, 2017	135.38	136.21	135.07	135.43
1584	NASDAQ	BBH	Thu, Sep 7, 2017	135.19	136.49	134.25	136.07
1583	NASDAQ	BBH	Wed, Sep 6, 2017	135.30	135.69	134.38	135.29
1582	NASDAQ	BBH	Tue, Sep 5, 2017	135.52	135.69	133.67	134.91
1581	NASDAQ	BBH	Fri, Sep 1, 2017	135.72	136.36	134.71	136.09
1580	NASDAQ	BBH	Thu, Aug 31, 2017	132.76	135.40	132.64	135.23
1579	NASDAQ	BBH	Wed, Aug 30, 2017	129.55	132.26	129.50	131.72
1578	NASDAQ	BBH	Tue, Aug 29, 2017	127.50	128.73	127.50	128.49
1577	NASDAQ	BBH	Mon, Aug 28, 2017	127.19	128.89	127.19	128.29
1576	NASDAQ	BBH	Fri, Aug 25, 2017	127.85	128.13	127.00	127.00
1575	NASDAQ	BBH	Thu, Aug 24, 2017	127.12	127.68	126.32	127.54
1574	NASDAQ	BBH	Wed, Aug 23, 2017	126.49	126.92	126.44	126.45
1573	NASDAQ	BBH	Tue, Aug 22, 2017	125.73	127.42	125.73	127.18
1572	NASDAQ	BBH	Mon, Aug 21, 2017	124.45	125.16	124.33	124.97
1571	NASDAQ	BBH	Fri, Aug 18, 2017	124.45	125.46	124.38	124.50
1570	NASDAQ	BBH	Thu, Aug 17, 2017	127.23	127.23	124.93	124.95
1569	NASDAQ	BBH	Wed, Aug 16, 2017	127.45	127.76	126.86	127.04
1568	NASDAQ	BBH	Tue, Aug 15, 2017	127.58	127.58	126.84	126.84
1567	NASDAQ	BBH	Mon, Aug 14, 2017	126.35	127.25	126.35	126.99
1566	NASDAQ	BBH	Fri, Aug 11, 2017	124.51	126.21	124.35	125.82
1565	NASDAQ	BBH	Thu, Aug 10, 2017	127.88	127.88	124.74	124.89
1564	NASDAQ	BBH	Wed, Aug 9, 2017	128.16	129.18	127.67	128.69
1563	NASDAQ	BBH	Tue, Aug 8, 2017	129.92	129.94	128.37	128.57
1562	NASDAQ	BBH	Mon, Aug 7, 2017	129.73	130.30	129.59	130.19
1561	NASDAQ	BBH	Fri, Aug 4, 2017	129.58	129.69	128.68	129.50
1560	NASDAQ	BBH	Thu, Aug 3, 2017	129.89	130.04	128.92	129.42
1559	NASDAQ	BBH	Wed, Aug 2, 2017	129.63	129.90	128.75	129.90
1558	NASDAQ	BBH	Tue, Aug 1, 2017	129.83	129.83	128.78	129.16
1557	NASDAQ	BBH	Mon, Jul 31, 2017	130.42	130.82	129.84	129.84
1556	NASDAQ	BBH	Fri, Jul 28, 2017	129.09	130.67	129.09	130.49
1555	NASDAQ	BBH	Thu, Jul 27, 2017	132.94	132.94	129.16	129.59
1554	NASDAQ	BBH	Wed, Jul 26, 2017	130.98	131.83	130.98	131.73
1553	NASDAQ	BBH	Tue, Jul 25, 2017	133.00	133.00	130.85	131.10
1552	NASDAQ	BBH	Mon, Jul 24, 2017	131.19	132.56	130.90	132.54
1551	NASDAQ	BBH	Fri, Jul 21, 2017	130.49	131.52	130.49	131.44
1550	NASDAQ	BBH	Thu, Jul 20, 2017	129.11	131.18	129.11	130.52
1549	NASDAQ	BBH	Wed, Jul 19, 2017	129.01	130.19	129.01	129.38
1548	NASDAQ	BBH	Tue, Jul 18, 2017	127.17	127.47	126.73	127.47
1547	NASDAQ	BBH	Mon, Jul 17, 2017	127.80	128.55	127.19	127.48
1546	NASDAQ	BBH	Fri, Jul 14, 2017	128.21	128.21	127.61	127.96
1545	NASDAQ	BBH	Thu, Jul 13, 2017	126.78	128.13	125.68	127.62
1544	NASDAQ	BBH	Wed, Jul 12, 2017	126.00	126.79	126.00	126.71
1543	NASDAQ	BBH	Tue, Jul 11, 2017	125.29	126.04	125.03	125.76
1542	NASDAQ	BBH	Mon, Jul 10, 2017	125.81	125.81	124.88	125.29
1541	NASDAQ	BBH	Fri, Jul 7, 2017	125.88	126.43	125.67	125.94
1540	NASDAQ	BBH	Thu, Jul 6, 2017	126.35	126.35	125.01	125.33
1539	NASDAQ	BBH	Wed, Jul 5, 2017	125.49	127.68	125.49	127.44
1538	NASDAQ	BBH	Mon, Jul 3, 2017	125.86	126.76	125.54	125.86
1537	NASDAQ	BBH	Fri, Jun 30, 2017	126.90	126.90	125.49	125.63
1536	NASDAQ	BBH	Thu, Jun 29, 2017	128.74	128.74	125.53	126.54
1535	NASDAQ	BBH	Wed, Jun 28, 2017	126.27	128.86	126.27	128.63
1534	NASDAQ	BBH	Tue, Jun 27, 2017	129.26	129.26	126.24	126.26
1533	NASDAQ	BBH	Mon, Jun 26, 2017	129.93	129.93	128.73	129.17
1532	NASDAQ	BBH	Fri, Jun 23, 2017	130.31	130.31	128.60	129.76
1531	NASDAQ	BBH	Thu, Jun 22, 2017	129.97	131.50	129.39	130.30
1530	NASDAQ	BBH	Wed, Jun 21, 2017	124.31	128.65	124.31	128.62
1529	NASDAQ	BBH	Tue, Jun 20, 2017	122.68	125.27	122.65	124.01
1528	NASDAQ	BBH	Mon, Jun 19, 2017	120.93	123.17	120.83	122.76
1527	NASDAQ	BBH	Fri, Jun 16, 2017	121.15	121.52	119.85	120.25
1526	NASDAQ	BBH	Thu, Jun 15, 2017	120.56	121.09	120.08	120.99
1525	NASDAQ	BBH	Wed, Jun 14, 2017	120.54	122.25	120.54	121.54
1524	NASDAQ	BBH	Tue, Jun 13, 2017	120.27	120.69	119.95	120.69
1523	NASDAQ	BBH	Mon, Jun 12, 2017	120.29	120.87	119.53	120.15
1522	NASDAQ	BBH	Fri, Jun 9, 2017	119.98	121.55	119.98	120.20
1521	NASDAQ	BBH	Thu, Jun 8, 2017	119.17	120.32	119.17	120.14
1520	NASDAQ	BBH	Wed, Jun 7, 2017	119.64	119.96	119.14	119.68
1519	NASDAQ	BBH	Tue, Jun 6, 2017	120.38	120.43	119.54	119.67
1518	NASDAQ	BBH	Mon, Jun 5, 2017	121.90	121.90	119.90	120.25
1517	NASDAQ	BBH	Fri, Jun 2, 2017	119.62	121.08	119.52	120.87
1516	NASDAQ	BBH	Thu, Jun 1, 2017	117.34	119.17	117.34	119.04
1515	NASDAQ	BBH	Wed, May 31, 2017	116.22	117.41	116.21	117.33
1514	NASDAQ	BBH	Tue, May 30, 2017	117.08	117.43	116.17	116.30
1513	NASDAQ	BBH	Fri, May 26, 2017	117.66	118.00	117.38	117.48
1512	NASDAQ	BBH	Thu, May 25, 2017	118.31	118.37	117.77	117.78
1511	NASDAQ	BBH	Wed, May 24, 2017	117.75	118.18	116.93	118.00
1510	NASDAQ	BBH	Tue, May 23, 2017	117.98	118.32	117.78	117.95
1509	NASDAQ	BBH	Mon, May 22, 2017	118.07	118.25	117.43	118.18
1508	NASDAQ	BBH	Fri, May 19, 2017	118.07	119.24	117.95	117.99
1507	NASDAQ	BBH	Thu, May 18, 2017	117.28	118.77	117.28	118.36
1506	NASDAQ	BBH	Wed, May 17, 2017	118.26	118.38	117.17	117.17
1505	NASDAQ	BBH	Tue, May 16, 2017	119.39	119.57	119.00	119.55
1504	NASDAQ	BBH	Mon, May 15, 2017	118.56	119.26	118.51	119.26
1503	NASDAQ	BBH	Fri, May 12, 2017	118.53	118.93	118.39	118.69
1502	NASDAQ	BBH	Thu, May 11, 2017	118.64	118.64	117.67	118.62
1501	NASDAQ	BBH	Wed, May 10, 2017	120.25	120.25	118.48	118.81
1500	NASDAQ	BBH	Tue, May 9, 2017	119.73	120.56	119.73	120.36
1499	NASDAQ	BBH	Mon, May 8, 2017	121.39	121.42	119.25	119.49
1498	NASDAQ	BBH	Fri, May 5, 2017	122.69	122.69	121.25	121.75
1497	NASDAQ	BBH	Thu, May 4, 2017	121.78	122.84	121.78	122.55
1496	NASDAQ	BBH	Wed, May 3, 2017	122.21	122.25	121.39	121.78
1495	NASDAQ	BBH	Tue, May 2, 2017	122.59	122.79	121.73	122.25
1494	NASDAQ	BBH	Mon, May 1, 2017	122.01	122.78	122.01	122.54
1493	NASDAQ	BBH	Fri, Apr 28, 2017	121.21	121.99	121.21	121.99
1492	NASDAQ	BBH	Thu, Apr 27, 2017	120.77	121.65	120.02	121.24
1491	NASDAQ	BBH	Wed, Apr 26, 2017	121.17	121.24	120.67	120.97
1490	NASDAQ	BBH	Tue, Apr 25, 2017	120.00	121.06	120.00	120.67
1489	NASDAQ	BBH	Mon, Apr 24, 2017	118.89	119.63	118.89	119.37
1488	NASDAQ	BBH	Fri, Apr 21, 2017	118.46	118.77	117.64	117.79
1487	NASDAQ	BBH	Thu, Apr 20, 2017	118.31	119.04	117.75	118.65
1486	NASDAQ	BBH	Wed, Apr 19, 2017	118.43	118.75	117.79	118.24
1485	NASDAQ	BBH	Tue, Apr 18, 2017	118.43	118.57	117.11	117.75
1484	NASDAQ	BBH	Mon, Apr 17, 2017	118.17	118.83	118.03	118.55
1483	NASDAQ	BBH	Thu, Apr 13, 2017	117.98	119.26	117.98	118.95
1482	NASDAQ	BBH	Wed, Apr 12, 2017	117.96	118.47	117.61	118.15
1481	NASDAQ	BBH	Tue, Apr 11, 2017	117.82	118.29	116.96	117.84
1480	NASDAQ	BBH	Mon, Apr 10, 2017	118.81	118.81	117.96	118.05
1479	NASDAQ	BBH	Fri, Apr 7, 2017	117.37	118.69	117.37	118.42
1478	NASDAQ	BBH	Thu, Apr 6, 2017	117.57	117.82	117.06	117.58
1477	NASDAQ	BBH	Wed, Apr 5, 2017	118.59	119.36	117.31	117.41
1476	NASDAQ	BBH	Tue, Apr 4, 2017	118.10	118.72	118.10	118.67
1475	NASDAQ	BBH	Mon, Apr 3, 2017	119.39	119.76	118.21	118.24
1474	NASDAQ	BBH	Fri, Mar 31, 2017	119.17	119.59	118.80	119.05
1473	NASDAQ	BBH	Thu, Mar 30, 2017	119.57	119.57	118.90	119.21
1472	NASDAQ	BBH	Wed, Mar 29, 2017	118.91	119.87	118.91	119.18
1471	NASDAQ	BBH	Tue, Mar 28, 2017	118.18	118.30	117.70	117.92
1470	NASDAQ	BBH	Mon, Mar 27, 2017	116.82	118.54	116.61	118.15
1469	NASDAQ	BBH	Fri, Mar 24, 2017	117.31	118.16	117.21	117.80
1468	NASDAQ	BBH	Thu, Mar 23, 2017	117.75	118.15	116.90	117.14
1467	NASDAQ	BBH	Wed, Mar 22, 2017	117.00	117.70	116.98	117.65
1466	NASDAQ	BBH	Tue, Mar 21, 2017	119.61	119.98	116.97	117.00
1465	NASDAQ	BBH	Mon, Mar 20, 2017	119.42	120.20	119.25	119.67
1464	NASDAQ	BBH	Fri, Mar 17, 2017	119.99	120.47	118.92	119.40
1463	NASDAQ	BBH	Thu, Mar 16, 2017	122.66	122.66	120.52	121.00
1462	NASDAQ	BBH	Wed, Mar 15, 2017	121.53	123.15	121.40	122.82
1461	NASDAQ	BBH	Tue, Mar 14, 2017	121.43	121.98	121.09	121.14
1460	NASDAQ	BBH	Mon, Mar 13, 2017	122.76	122.76	121.48	122.22
1459	NASDAQ	BBH	Fri, Mar 10, 2017	121.48	122.36	120.77	122.28
1458	NASDAQ	BBH	Thu, Mar 9, 2017	121.26	121.59	120.24	121.28
1457	NASDAQ	BBH	Wed, Mar 8, 2017	119.96	121.58	119.96	120.89
1456	NASDAQ	BBH	Tue, Mar 7, 2017	120.60	121.08	119.94	120.13
1455	NASDAQ	BBH	Mon, Mar 6, 2017	123.04	123.04	121.25	121.77
1454	NASDAQ	BBH	Fri, Mar 3, 2017	121.66	122.85	121.33	122.85
1453	NASDAQ	BBH	Thu, Mar 2, 2017	121.99	122.60	121.24	121.44
1452	NASDAQ	BBH	Wed, Mar 1, 2017	122.57	122.57	121.11	121.84
1451	NASDAQ	BBH	Tue, Feb 28, 2017	121.44	122.09	120.78	121.28
1450	NASDAQ	BBH	Mon, Feb 27, 2017	118.90	121.33	118.66	121.33
1449	NASDAQ	BBH	Fri, Feb 24, 2017	117.39	118.53	117.39	118.50
1448	NASDAQ	BBH	Thu, Feb 23, 2017	118.69	118.69	117.31	118.17
1447	NASDAQ	BBH	Wed, Feb 22, 2017	118.60	119.30	118.29	118.33
1446	NASDAQ	BBH	Tue, Feb 21, 2017	120.06	120.06	118.61	119.02
1445	NASDAQ	BBH	Fri, Feb 17, 2017	118.67	119.53	118.67	119.45
1444	NASDAQ	BBH	Thu, Feb 16, 2017	120.36	120.40	118.31	119.08
1443	NASDAQ	BBH	Wed, Feb 15, 2017	118.34	120.11	118.34	119.88
1442	NASDAQ	BBH	Tue, Feb 14, 2017	117.98	118.87	117.17	118.73
1441	NASDAQ	BBH	Mon, Feb 13, 2017	116.94	117.73	116.94	117.37
1440	NASDAQ	BBH	Fri, Feb 10, 2017	117.00	117.10	116.43	116.64
1439	NASDAQ	BBH	Thu, Feb 9, 2017	115.98	117.00	115.98	116.78
1438	NASDAQ	BBH	Wed, Feb 8, 2017	114.63	116.23	114.40	115.99
1437	NASDAQ	BBH	Tue, Feb 7, 2017	116.56	116.88	115.64	116.13
1436	NASDAQ	BBH	Mon, Feb 6, 2017	115.80	116.35	115.14	116.31
1435	NASDAQ	BBH	Fri, Feb 3, 2017	115.69	116.07	115.00	116.05
1434	NASDAQ	BBH	Thu, Feb 2, 2017	114.86	115.15	114.29	114.87
1433	NASDAQ	BBH	Wed, Feb 1, 2017	114.66	115.47	113.69	115.33
1432	NASDAQ	BBH	Tue, Jan 31, 2017	110.28	114.02	110.28	113.97
1431	NASDAQ	BBH	Mon, Jan 30, 2017	111.72	111.99	110.56	111.06
1430	NASDAQ	BBH	Fri, Jan 27, 2017	110.96	112.48	110.96	112.36
1429	NASDAQ	BBH	Thu, Jan 26, 2017	111.63	112.31	110.98	111.04
1428	NASDAQ	BBH	Wed, Jan 25, 2017	110.65	111.68	110.65	111.46
1427	NASDAQ	BBH	Tue, Jan 24, 2017	111.23	111.23	109.43	110.44
1426	NASDAQ	BBH	Mon, Jan 23, 2017	111.24	111.85	110.61	110.85
1425	NASDAQ	BBH	Fri, Jan 20, 2017	112.06	112.71	111.40	111.52
1424	NASDAQ	BBH	Thu, Jan 19, 2017	112.54	112.65	111.76	112.09
1423	NASDAQ	BBH	Wed, Jan 18, 2017	112.26	112.85	112.08	112.70
1422	NASDAQ	BBH	Tue, Jan 17, 2017	112.76	112.90	111.53	111.99
1421	NASDAQ	BBH	Fri, Jan 13, 2017	113.44	114.76	113.44	113.80
1420	NASDAQ	BBH	Thu, Jan 12, 2017	112.43	113.80	111.84	113.55
1419	NASDAQ	BBH	Wed, Jan 11, 2017	115.79	116.19	112.09	113.08
1418	NASDAQ	BBH	Tue, Jan 10, 2017	115.73	116.65	115.04	116.23
1417	NASDAQ	BBH	Mon, Jan 9, 2017	114.38	115.48	113.63	115.32
1416	NASDAQ	BBH	Fri, Jan 6, 2017	113.00	114.14	113.00	113.60
1415	NASDAQ	BBH	Thu, Jan 5, 2017	112.08	112.77	111.59	112.59
1414	NASDAQ	BBH	Wed, Jan 4, 2017	109.87	112.38	109.87	111.85
1413	NASDAQ	BBH	Tue, Jan 3, 2017	108.11	109.88	108.11	109.88
1412	NASDAQ	BBH	Fri, Dec 30, 2016	107.96	108.51	107.05	107.57
1411	NASDAQ	BBH	Thu, Dec 29, 2016	108.00	108.47	107.64	108.04
1410	NASDAQ	BBH	Wed, Dec 28, 2016	109.14	109.14	108.12	108.19
1409	NASDAQ	BBH	Tue, Dec 27, 2016	109.45	110.63	109.04	109.11
1408	NASDAQ	BBH	Fri, Dec 23, 2016	107.20	109.35	107.20	109.25
1407	NASDAQ	BBH	Thu, Dec 22, 2016	107.39	107.41	106.89	107.41
1406	NASDAQ	BBH	Wed, Dec 21, 2016	108.19	108.42	107.05	107.30
1405	NASDAQ	BBH	Tue, Dec 20, 2016	107.41	108.57	107.41	108.33
1404	NASDAQ	BBH	Mon, Dec 19, 2016	108.79	109.48	107.22	107.25
1403	NASDAQ	BBH	Fri, Dec 16, 2016	109.88	110.48	108.84	109.04
1402	NASDAQ	BBH	Thu, Dec 15, 2016	108.18	109.79	108.18	109.72
1401	NASDAQ	BBH	Wed, Dec 14, 2016	107.27	108.83	107.27	108.50
1400	NASDAQ	BBH	Tue, Dec 13, 2016	107.30	108.64	107.30	107.92
1399	NASDAQ	BBH	Mon, Dec 12, 2016	106.51	107.32	106.14	107.16
1398	NASDAQ	BBH	Fri, Dec 9, 2016	107.53	109.50	107.35	107.57
1397	NASDAQ	BBH	Thu, Dec 8, 2016	106.10	107.18	104.92	106.96
1396	NASDAQ	BBH	Wed, Dec 7, 2016	106.91	107.26	104.64	106.42
1395	NASDAQ	BBH	Tue, Dec 6, 2016	107.44	109.07	107.44	108.79
1394	NASDAQ	BBH	Mon, Dec 5, 2016	107.87	108.93	107.38	107.90
1393	NASDAQ	BBH	Fri, Dec 2, 2016	106.76	108.13	106.30	107.31
1392	NASDAQ	BBH	Thu, Dec 1, 2016	109.42	109.42	106.83	107.06
1391	NASDAQ	BBH	Wed, Nov 30, 2016	111.59	111.59	108.81	108.82
1390	NASDAQ	BBH	Tue, Nov 29, 2016	111.55	112.07	110.58	111.31
1389	NASDAQ	BBH	Mon, Nov 28, 2016	111.62	111.62	110.56	110.61
1388	NASDAQ	BBH	Fri, Nov 25, 2016	111.88	112.50	110.97	111.90
1387	NASDAQ	BBH	Wed, Nov 23, 2016	108.04	111.71	108.04	111.66
1386	NASDAQ	BBH	Tue, Nov 22, 2016	112.76	112.76	109.87	110.69
1385	NASDAQ	BBH	Mon, Nov 21, 2016	112.07	112.68	111.95	112.55
1384	NASDAQ	BBH	Fri, Nov 18, 2016	113.84	113.84	111.82	111.91
1383	NASDAQ	BBH	Thu, Nov 17, 2016	112.09	113.60	111.70	113.55
1382	NASDAQ	BBH	Wed, Nov 16, 2016	113.62	114.05	112.29	112.32
1381	NASDAQ	BBH	Tue, Nov 15, 2016	114.00	114.00	111.95	113.76
1380	NASDAQ	BBH	Mon, Nov 14, 2016	113.93	114.75	112.61	114.58
1379	NASDAQ	BBH	Fri, Nov 11, 2016	114.94	114.94	111.91	113.37
1378	NASDAQ	BBH	Thu, Nov 10, 2016	117.19	117.19	114.07	115.54
1377	NASDAQ	BBH	Wed, Nov 9, 2016	113.95	116.42	110.65	114.15
1376	NASDAQ	BBH	Tue, Nov 8, 2016	104.34	106.72	104.12	105.51
1375	NASDAQ	BBH	Mon, Nov 7, 2016	103.07	105.08	102.85	104.72
1374	NASDAQ	BBH	Fri, Nov 4, 2016	99.60	102.42	99.60	101.38
1373	NASDAQ	BBH	Thu, Nov 3, 2016	102.08	102.42	99.65	99.80
1372	NASDAQ	BBH	Wed, Nov 2, 2016	103.22	103.63	101.75	101.75
1371	NASDAQ	BBH	Tue, Nov 1, 2016	102.82	104.13	102.19	103.89
1370	NASDAQ	BBH	Mon, Oct 31, 2016	104.39	104.82	102.80	102.82
1369	NASDAQ	BBH	Fri, Oct 28, 2016	105.58	105.58	103.09	104.25
1368	NASDAQ	BBH	Thu, Oct 27, 2016	106.86	107.88	106.28	106.39
1367	NASDAQ	BBH	Wed, Oct 26, 2016	105.74	106.90	105.28	105.82
1366	NASDAQ	BBH	Tue, Oct 25, 2016	106.05	106.42	105.33	105.60
1365	NASDAQ	BBH	Mon, Oct 24, 2016	107.30	107.30	106.20	106.22
1364	NASDAQ	BBH	Fri, Oct 21, 2016	107.48	107.48	106.52	106.84
1363	NASDAQ	BBH	Thu, Oct 20, 2016	106.83	107.89	106.64	107.53
1362	NASDAQ	BBH	Wed, Oct 19, 2016	107.44	107.56	106.69	106.70
1361	NASDAQ	BBH	Tue, Oct 18, 2016	106.99	108.00	106.99	107.40
1360	NASDAQ	BBH	Mon, Oct 17, 2016	105.28	106.82	104.82	106.10
1359	NASDAQ	BBH	Fri, Oct 14, 2016	108.20	108.22	105.80	105.80
1358	NASDAQ	BBH	Thu, Oct 13, 2016	106.44	108.34	106.26	107.63
1357	NASDAQ	BBH	Wed, Oct 12, 2016	109.64	110.01	107.42	107.43
1356	NASDAQ	BBH	Tue, Oct 11, 2016	111.91	112.37	109.03	109.83
1355	NASDAQ	BBH	Mon, Oct 10, 2016	113.86	114.61	113.86	114.08
1354	NASDAQ	BBH	Fri, Oct 7, 2016	113.06	113.42	111.98	113.12
1353	NASDAQ	BBH	Thu, Oct 6, 2016	113.55	113.89	112.72	112.92
1352	NASDAQ	BBH	Wed, Oct 5, 2016	114.87	116.10	114.85	115.30
1351	NASDAQ	BBH	Tue, Oct 4, 2016	115.21	115.60	114.21	114.50
1350	NASDAQ	BBH	Mon, Oct 3, 2016	115.07	115.14	113.69	115.10
1349	NASDAQ	BBH	Fri, Sep 30, 2016	114.28	115.73	113.33	115.21
1348	NASDAQ	BBH	Thu, Sep 29, 2016	116.79	117.02	113.82	114.10
1347	NASDAQ	BBH	Wed, Sep 28, 2016	117.91	117.97	116.36	116.86
1346	NASDAQ	BBH	Tue, Sep 27, 2016	116.51	117.81	116.19	117.81
1345	NASDAQ	BBH	Mon, Sep 26, 2016	117.86	117.86	116.83	117.02
1344	NASDAQ	BBH	Fri, Sep 23, 2016	118.93	119.76	118.57	118.57
1343	NASDAQ	BBH	Thu, Sep 22, 2016	118.76	119.36	117.90	119.17
1342	NASDAQ	BBH	Wed, Sep 21, 2016	118.03	118.45	116.10	118.17
1341	NASDAQ	BBH	Tue, Sep 20, 2016	117.63	118.25	117.15	117.69
1340	NASDAQ	BBH	Mon, Sep 19, 2016	117.24	117.82	116.51	116.66
1339	NASDAQ	BBH	Fri, Sep 16, 2016	115.70	117.16	115.70	116.97
1338	NASDAQ	BBH	Thu, Sep 15, 2016	114.94	116.56	114.44	116.30
1337	NASDAQ	BBH	Wed, Sep 14, 2016	114.64	116.26	114.48	114.90
1336	NASDAQ	BBH	Tue, Sep 13, 2016	115.03	115.04	113.11	114.10
1335	NASDAQ	BBH	Mon, Sep 12, 2016	112.50	116.11	112.50	115.94
1334	NASDAQ	BBH	Fri, Sep 9, 2016	115.28	115.35	113.14	113.14
1333	NASDAQ	BBH	Thu, Sep 8, 2016	115.55	116.42	115.10	116.30
1332	NASDAQ	BBH	Wed, Sep 7, 2016	115.48	116.15	114.98	115.59
1331	NASDAQ	BBH	Tue, Sep 6, 2016	114.54	115.69	114.33	115.21
1330	NASDAQ	BBH	Fri, Sep 2, 2016	114.14	114.42	113.35	113.70
1329	NASDAQ	BBH	Thu, Sep 1, 2016	113.59	113.94	112.90	113.79
1328	NASDAQ	BBH	Wed, Aug 31, 2016	114.01	114.35	113.42	113.69
1327	NASDAQ	BBH	Tue, Aug 30, 2016	114.48	115.16	114.02	114.16
1326	NASDAQ	BBH	Mon, Aug 29, 2016	115.47	115.47	114.29	114.77
1325	NASDAQ	BBH	Fri, Aug 26, 2016	114.49	116.09	114.42	115.27
1324	NASDAQ	BBH	Thu, Aug 25, 2016	115.82	116.56	113.13	114.47
1323	NASDAQ	BBH	Wed, Aug 24, 2016	118.26	119.75	115.41	115.58
1322	NASDAQ	BBH	Tue, Aug 23, 2016	118.84	119.41	118.56	118.69
1321	NASDAQ	BBH	Mon, Aug 22, 2016	116.80	118.51	116.80	118.49
1320	NASDAQ	BBH	Fri, Aug 19, 2016	115.28	115.90	114.90	115.26
1319	NASDAQ	BBH	Thu, Aug 18, 2016	115.37	116.32	114.94	115.60
1318	NASDAQ	BBH	Wed, Aug 17, 2016	115.29	115.63	114.61	115.56
1317	NASDAQ	BBH	Tue, Aug 16, 2016	116.24	116.67	115.09	115.18
1316	NASDAQ	BBH	Mon, Aug 15, 2016	116.11	117.00	115.93	116.75
1315	NASDAQ	BBH	Fri, Aug 12, 2016	115.72	115.87	114.89	115.79
1314	NASDAQ	BBH	Thu, Aug 11, 2016	115.01	115.85	114.47	115.68
1313	NASDAQ	BBH	Wed, Aug 10, 2016	116.06	116.32	114.42	114.72
1312	NASDAQ	BBH	Tue, Aug 9, 2016	116.92	116.92	115.93	116.15
1311	NASDAQ	BBH	Mon, Aug 8, 2016	118.00	118.02	116.09	116.50
1310	NASDAQ	BBH	Fri, Aug 5, 2016	117.78	118.52	117.46	117.75
1309	NASDAQ	BBH	Thu, Aug 4, 2016	118.30	118.52	117.05	117.38
1308	NASDAQ	BBH	Wed, Aug 3, 2016	117.55	118.25	116.96	118.07
1307	NASDAQ	BBH	Tue, Aug 2, 2016	117.84	118.45	115.45	117.51
1306	NASDAQ	BBH	Mon, Aug 1, 2016	115.54	118.46	115.54	117.52
1305	NASDAQ	BBH	Fri, Jul 29, 2016	114.05	115.40	113.64	115.35
1304	NASDAQ	BBH	Thu, Jul 28, 2016	113.99	114.40	112.85	114.13
1303	NASDAQ	BBH	Wed, Jul 27, 2016	111.48	113.93	111.48	113.78
1302	NASDAQ	BBH	Tue, Jul 26, 2016	111.30	112.01	110.74	111.31
1301	NASDAQ	BBH	Mon, Jul 25, 2016	111.96	112.81	111.20	112.62
1300	NASDAQ	BBH	Fri, Jul 22, 2016	111.72	112.45	111.34	111.85
1299	NASDAQ	BBH	Thu, Jul 21, 2016	111.28	111.88	110.76	111.47
1298	NASDAQ	BBH	Wed, Jul 20, 2016	108.11	110.48	108.11	110.24
1297	NASDAQ	BBH	Tue, Jul 19, 2016	108.63	109.59	107.88	108.02
1296	NASDAQ	BBH	Mon, Jul 18, 2016	108.82	109.49	108.35	109.11
1295	NASDAQ	BBH	Fri, Jul 15, 2016	107.51	109.34	107.15	108.78
1294	NASDAQ	BBH	Thu, Jul 14, 2016	107.99	107.99	106.95	107.45
1293	NASDAQ	BBH	Wed, Jul 13, 2016	108.87	108.94	106.90	106.90
1292	NASDAQ	BBH	Tue, Jul 12, 2016	108.67	109.27	108.35	108.46
1291	NASDAQ	BBH	Mon, Jul 11, 2016	108.40	109.00	107.93	107.98
1290	NASDAQ	BBH	Fri, Jul 8, 2016	106.59	108.69	106.59	108.48
1289	NASDAQ	BBH	Thu, Jul 7, 2016	106.32	106.99	105.85	106.66
1288	NASDAQ	BBH	Wed, Jul 6, 2016	103.09	106.07	103.09	105.89
1287	NASDAQ	BBH	Tue, Jul 5, 2016	102.84	104.13	102.83	103.58
1286	NASDAQ	BBH	Fri, Jul 1, 2016	102.14	104.71	102.08	104.39
1285	NASDAQ	BBH	Thu, Jun 30, 2016	101.64	102.46	100.60	102.34
1284	NASDAQ	BBH	Wed, Jun 29, 2016	101.25	101.80	100.00	101.43
1283	NASDAQ	BBH	Tue, Jun 28, 2016	97.66	99.66	97.66	99.60
1282	NASDAQ	BBH	Mon, Jun 27, 2016	97.94	98.79	95.77	96.23
1281	NASDAQ	BBH	Fri, Jun 24, 2016	99.80	101.43	98.80	98.83
1280	NASDAQ	BBH	Thu, Jun 23, 2016	102.69	103.75	102.12	103.66
1279	NASDAQ	BBH	Wed, Jun 22, 2016	100.81	103.52	100.40	101.61
1278	NASDAQ	BBH	Tue, Jun 21, 2016	102.34	102.34	100.11	100.71
1277	NASDAQ	BBH	Mon, Jun 20, 2016	102.61	103.50	102.03	102.20
1276	NASDAQ	BBH	Fri, Jun 17, 2016	103.59	103.59	101.48	101.51
1275	NASDAQ	BBH	Thu, Jun 16, 2016	102.73	103.46	102.00	103.29
1274	NASDAQ	BBH	Wed, Jun 15, 2016	104.49	104.57	103.36	103.45
1273	NASDAQ	BBH	Tue, Jun 14, 2016	103.99	104.84	102.83	103.85
1272	NASDAQ	BBH	Mon, Jun 13, 2016	104.72	106.33	104.24	104.34
1271	NASDAQ	BBH	Fri, Jun 10, 2016	106.18	106.70	105.05	105.59
1270	NASDAQ	BBH	Thu, Jun 9, 2016	108.74	109.55	107.57	107.58
1269	NASDAQ	BBH	Wed, Jun 8, 2016	109.55	109.74	108.67	109.41
1268	NASDAQ	BBH	Tue, Jun 7, 2016	110.30	111.00	109.09	109.51
1267	NASDAQ	BBH	Mon, Jun 6, 2016	111.18	112.45	109.99	112.12
1266	NASDAQ	BBH	Fri, Jun 3, 2016	111.84	111.84	109.55	110.99
1265	NASDAQ	BBH	Thu, Jun 2, 2016	110.32	112.49	110.32	112.47
1264	NASDAQ	BBH	Wed, Jun 1, 2016	109.74	111.05	109.56	110.74
1263	NASDAQ	BBH	Tue, May 31, 2016	109.76	110.93	109.76	110.47
1262	NASDAQ	BBH	Fri, May 27, 2016	108.51	109.38	108.18	109.33
1261	NASDAQ	BBH	Thu, May 26, 2016	108.05	109.14	108.00	108.35
1260	NASDAQ	BBH	Wed, May 25, 2016	108.72	109.38	108.27	109.31
1259	NASDAQ	BBH	Tue, May 24, 2016	106.43	108.07	105.99	107.93
1258	NASDAQ	BBH	Mon, May 23, 2016	104.92	106.43	104.92	105.52
1257	NASDAQ	BBH	Fri, May 20, 2016	103.91	105.53	103.71	105.10
1256	NASDAQ	BBH	Thu, May 19, 2016	104.21	104.83	102.63	103.28
1255	NASDAQ	BBH	Wed, May 18, 2016	103.27	105.11	103.10	104.64
1254	NASDAQ	BBH	Tue, May 17, 2016	104.52	104.82	103.26	103.65
1253	NASDAQ	BBH	Mon, May 16, 2016	103.26	105.03	103.10	104.80
1252	NASDAQ	BBH	Fri, May 13, 2016	101.79	103.75	101.79	102.83
1251	NASDAQ	BBH	Thu, May 12, 2016	103.86	103.95	101.24	102.08
1250	NASDAQ	BBH	Wed, May 11, 2016	106.05	106.36	103.36	103.42
1249	NASDAQ	BBH	Tue, May 10, 2016	105.92	106.54	104.74	106.46
1248	NASDAQ	BBH	Mon, May 9, 2016	103.28	106.27	103.28	105.55
1247	NASDAQ	BBH	Fri, May 6, 2016	103.38	104.40	102.16	103.22
1246	NASDAQ	BBH	Thu, May 5, 2016	103.59	103.93	102.62	103.75
1245	NASDAQ	BBH	Wed, May 4, 2016	104.54	104.95	102.87	102.91
1244	NASDAQ	BBH	Tue, May 3, 2016	106.16	106.70	105.22	105.37
1243	NASDAQ	BBH	Mon, May 2, 2016	106.72	107.36	105.31	107.29
1242	NASDAQ	BBH	Fri, Apr 29, 2016	108.25	108.60	105.39	106.27
1241	NASDAQ	BBH	Thu, Apr 28, 2016	109.45	111.60	108.11	109.17
1240	NASDAQ	BBH	Wed, Apr 27, 2016	111.28	111.32	109.63	110.17
1239	NASDAQ	BBH	Tue, Apr 26, 2016	112.87	112.87	110.70	111.30
1238	NASDAQ	BBH	Mon, Apr 25, 2016	112.53	113.37	112.26	112.61
1237	NASDAQ	BBH	Fri, Apr 22, 2016	112.99	113.37	111.37	113.02
1236	NASDAQ	BBH	Thu, Apr 21, 2016	110.74	113.06	110.54	112.98
1235	NASDAQ	BBH	Wed, Apr 20, 2016	110.58	111.20	110.11	110.59
1234	NASDAQ	BBH	Tue, Apr 19, 2016	111.54	111.54	109.75	110.21
1233	NASDAQ	BBH	Mon, Apr 18, 2016	110.51	112.82	110.40	112.18
1232	NASDAQ	BBH	Fri, Apr 15, 2016	110.64	111.03	109.63	110.68
1231	NASDAQ	BBH	Thu, Apr 14, 2016	110.31	111.54	110.31	110.94
1230	NASDAQ	BBH	Wed, Apr 13, 2016	109.79	111.10	109.29	110.81
1229	NASDAQ	BBH	Tue, Apr 12, 2016	107.68	109.17	106.95	108.97
1228	NASDAQ	BBH	Mon, Apr 11, 2016	109.60	109.75	107.43	107.70
1227	NASDAQ	BBH	Fri, Apr 8, 2016	110.97	111.00	108.32	109.08
1226	NASDAQ	BBH	Thu, Apr 7, 2016	111.84	112.94	109.70	109.76
1225	NASDAQ	BBH	Wed, Apr 6, 2016	107.10	112.35	107.10	112.35
1224	NASDAQ	BBH	Tue, Apr 5, 2016	106.96	106.96	106.96	106.67
1223	NASDAQ	BBH	Mon, Apr 4, 2016	106.61	108.34	106.34	106.96
1222	NASDAQ	BBH	Fri, Apr 1, 2016	103.33	106.43	102.67	106.23
1221	NASDAQ	BBH	Thu, Mar 31, 2016	100.84	104.78	100.84	101.08
1220	NASDAQ	BBH	Wed, Mar 30, 2016	102.29	103.88	100.87	101.08
1219	NASDAQ	BBH	Tue, Mar 29, 2016	100.34	101.81	98.93	99.97
1218	NASDAQ	BBH	Mon, Mar 28, 2016	102.45	102.65	101.04	101.35
1217	NASDAQ	BBH	Thu, Mar 24, 2016	101.38	101.38	101.38	102.09
1216	NASDAQ	BBH	Wed, Mar 23, 2016	103.70	104.55	101.30	101.38
1215	NASDAQ	BBH	Tue, Mar 22, 2016	101.53	104.44	101.53	104.19
1214	NASDAQ	BBH	Mon, Mar 21, 2016	100.02	102.55	99.81	101.98
1213	NASDAQ	BBH	Fri, Mar 18, 2016	98.75	100.54	97.88	100.17
1212	NASDAQ	BBH	Thu, Mar 17, 2016	99.07	99.60	96.73	98.48
1211	NASDAQ	BBH	Wed, Mar 16, 2016	99.50	101.04	98.25	99.45
1210	NASDAQ	BBH	Tue, Mar 15, 2016	102.76	102.76	102.76	99.82
1209	NASDAQ	BBH	Mon, Mar 14, 2016	102.92	103.45	102.45	102.76
1208	NASDAQ	BBH	Fri, Mar 11, 2016	100.66	100.66	100.66	103.05
1207	NASDAQ	BBH	Thu, Mar 10, 2016	101.25	101.25	101.25	100.66
1206	NASDAQ	BBH	Wed, Mar 9, 2016	102.82	102.82	100.39	102.67
1205	NASDAQ	BBH	Tue, Mar 8, 2016	104.40	105.17	102.38	105.51
1204	NASDAQ	BBH	Mon, Mar 7, 2016	103.00	106.38	102.97	105.51
1203	NASDAQ	BBH	Fri, Mar 4, 2016	103.86	105.09	103.06	103.52
1202	NASDAQ	BBH	Thu, Mar 3, 2016	104.88	104.88	104.88	103.75
1201	NASDAQ	BBH	Wed, Mar 2, 2016	104.42	105.76	103.82	104.55
1200	NASDAQ	BBH	Tue, Mar 1, 2016	101.21	104.57	100.61	100.47
1199	NASDAQ	BBH	Mon, Feb 29, 2016	101.82	102.46	100.47	102.02
1198	NASDAQ	BBH	Fri, Feb 26, 2016	102.21	102.80	101.64	102.02
1197	NASDAQ	BBH	Thu, Feb 25, 2016	101.50	102.67	100.39	101.37
1196	NASDAQ	BBH	Wed, Feb 24, 2016	99.35	101.31	98.25	101.18
1195	NASDAQ	BBH	Tue, Feb 23, 2016	101.99	103.23	100.68	100.71
1194	NASDAQ	BBH	Mon, Feb 22, 2016	103.61	103.68	102.14	102.76
1193	NASDAQ	BBH	Fri, Feb 19, 2016	101.01	102.54	100.09	102.14
1192	NASDAQ	BBH	Thu, Feb 18, 2016	104.14	104.14	101.38	101.45
1191	NASDAQ	BBH	Wed, Feb 17, 2016	102.41	103.75	101.33	103.68
1190	NASDAQ	BBH	Tue, Feb 16, 2016	100.64	101.51	99.99	101.34
1189	NASDAQ	BBH	Fri, Feb 12, 2016	96.67	98.90	95.19	98.86
1188	NASDAQ	BBH	Thu, Feb 11, 2016	94.49	96.33	94.42	95.74
1187	NASDAQ	BBH	Wed, Feb 10, 2016	96.83	99.75	96.74	97.14
1186	NASDAQ	BBH	Tue, Feb 9, 2016	93.50	97.80	93.10	96.11
1185	NASDAQ	BBH	Mon, Feb 8, 2016	94.93	96.60	94.21	95.56
1184	NASDAQ	BBH	Fri, Feb 5, 2016	100.48	100.81	96.37	97.91
1183	NASDAQ	BBH	Thu, Feb 4, 2016	100.21	103.32	99.60	101.00
1182	NASDAQ	BBH	Wed, Feb 3, 2016	99.51	100.91	96.57	100.77
1181	NASDAQ	BBH	Tue, Feb 2, 2016	101.39	101.59	98.93	99.36
1180	NASDAQ	BBH	Mon, Feb 1, 2016	100.00	103.02	100.00	102.41
1179	NASDAQ	BBH	Fri, Jan 29, 2016	100.37	102.05	99.63	101.65
1178	NASDAQ	BBH	Thu, Jan 28, 2016	105.10	105.10	99.29	100.90
1177	NASDAQ	BBH	Wed, Jan 27, 2016	108.05	108.75	104.00	104.53
1176	NASDAQ	BBH	Tue, Jan 26, 2016	108.28	108.48	105.96	107.60
1175	NASDAQ	BBH	Mon, Jan 25, 2016	108.88	110.58	107.92	108.04
1174	NASDAQ	BBH	Fri, Jan 22, 2016	108.26	109.81	107.48	109.57
1173	NASDAQ	BBH	Thu, Jan 21, 2016	108.03	108.99	105.97	106.16
1172	NASDAQ	BBH	Wed, Jan 20, 2016	104.50	110.45	103.30	109.04
1171	NASDAQ	BBH	Tue, Jan 19, 2016	110.44	110.82	105.40	107.05
1170	NASDAQ	BBH	Fri, Jan 15, 2016	108.36	109.96	107.12	108.96
1169	NASDAQ	BBH	Thu, Jan 14, 2016	108.60	112.96	105.82	111.67
1168	NASDAQ	BBH	Wed, Jan 13, 2016	114.12	114.60	107.88	108.09
1167	NASDAQ	BBH	Tue, Jan 12, 2016	113.16	115.96	110.05	113.58
1166	NASDAQ	BBH	Mon, Jan 11, 2016	116.50	116.50	109.84	112.11
1165	NASDAQ	BBH	Fri, Jan 8, 2016	118.76	119.62	115.87	115.94
1164	NASDAQ	BBH	Thu, Jan 7, 2016	119.36	120.54	117.67	117.84
1163	NASDAQ	BBH	Wed, Jan 6, 2016	121.78	123.53	120.99	122.23
1162	NASDAQ	BBH	Tue, Jan 5, 2016	123.73	124.96	123.01	123.69
1161	NASDAQ	BBH	Mon, Jan 4, 2016	124.64	124.64	122.52	123.65
1160	NASDAQ	BBH	Thu, Dec 31, 2015	127.03	127.94	126.79	126.95
1159	NASDAQ	BBH	Wed, Dec 30, 2015	128.08	128.34	127.10	127.47
1158	NASDAQ	BBH	Tue, Dec 29, 2015	127.12	128.54	127.10	128.29
1157	NASDAQ	BBH	Mon, Dec 28, 2015	126.35	126.89	126.01	126.39
1156	NASDAQ	BBH	Thu, Dec 24, 2015	126.54	127.50	125.42	127.15
1155	NASDAQ	BBH	Wed, Dec 23, 2015	126.38	126.90	125.71	126.65
1154	NASDAQ	BBH	Tue, Dec 22, 2015	124.47	124.92	123.51	124.64
1153	NASDAQ	BBH	Mon, Dec 21, 2015	124.04	124.24	123.06	124.08
1152	NASDAQ	BBH	Fri, Dec 18, 2015	123.75	124.80	123.18	123.45
1151	NASDAQ	BBH	Thu, Dec 17, 2015	126.62	126.88	124.26	124.47
1150	NASDAQ	BBH	Wed, Dec 16, 2015	124.85	126.54	123.87	126.30
1149	NASDAQ	BBH	Tue, Dec 15, 2015	122.48	124.46	122.26	123.85
1148	NASDAQ	BBH	Mon, Dec 14, 2015	120.31	121.37	118.50	120.81
1147	NASDAQ	BBH	Fri, Dec 11, 2015	121.78	122.84	119.92	119.95
1146	NASDAQ	BBH	Thu, Dec 10, 2015	122.17	123.91	122.05	123.31
1145	NASDAQ	BBH	Wed, Dec 9, 2015	123.20	124.26	121.38	122.12
1144	NASDAQ	BBH	Tue, Dec 8, 2015	120.50	124.13	120.50	123.84
1143	NASDAQ	BBH	Mon, Dec 7, 2015	123.59	123.59	121.23	121.62
1142	NASDAQ	BBH	Fri, Dec 4, 2015	120.29	123.99	120.29	123.90
1141	NASDAQ	BBH	Thu, Dec 3, 2015	124.81	124.81	119.45	120.07
1140	NASDAQ	BBH	Wed, Dec 2, 2015	124.97	125.82	124.05	124.37
1139	NASDAQ	BBH	Tue, Dec 1, 2015	125.22	125.49	123.63	125.07
1138	NASDAQ	BBH	Mon, Nov 30, 2015	127.30	127.30	123.93	124.46
1137	NASDAQ	BBH	Fri, Nov 27, 2015	126.90	127.25	126.63	127.05
1136	NASDAQ	BBH	Wed, Nov 25, 2015	125.76	126.65	125.69	126.44
1135	NASDAQ	BBH	Tue, Nov 24, 2015	124.51	125.99	123.83	125.60
1134	NASDAQ	BBH	Mon, Nov 23, 2015	124.69	126.31	124.69	125.31
1133	NASDAQ	BBH	Fri, Nov 20, 2015	125.57	126.23	124.55	124.66
1132	NASDAQ	BBH	Thu, Nov 19, 2015	126.84	126.89	124.82	125.24
1131	NASDAQ	BBH	Wed, Nov 18, 2015	124.26	127.07	123.85	126.98
1130	NASDAQ	BBH	Tue, Nov 17, 2015	122.43	124.31	121.84	123.76
1129	NASDAQ	BBH	Mon, Nov 16, 2015	120.27	122.02	119.21	121.97
1128	NASDAQ	BBH	Fri, Nov 13, 2015	120.51	122.60	119.76	120.85
1127	NASDAQ	BBH	Thu, Nov 12, 2015	122.50	122.97	120.49	120.49
1126	NASDAQ	BBH	Wed, Nov 11, 2015	125.08	125.23	123.05	123.05
1125	NASDAQ	BBH	Tue, Nov 10, 2015	124.44	125.00	123.76	124.79
1124	NASDAQ	BBH	Mon, Nov 9, 2015	123.56	124.81	122.80	124.51
1123	NASDAQ	BBH	Fri, Nov 6, 2015	124.41	124.68	122.10	123.96
1122	NASDAQ	BBH	Thu, Nov 5, 2015	126.21	126.21	123.79	125.11
1121	NASDAQ	BBH	Wed, Nov 4, 2015	127.62	128.30	125.20	127.08
1120	NASDAQ	BBH	Tue, Nov 3, 2015	127.38	127.90	125.63	127.14
1119	NASDAQ	BBH	Mon, Nov 2, 2015	124.36	127.72	124.32	127.57
1118	NASDAQ	BBH	Fri, Oct 30, 2015	125.50	125.50	123.79	123.79
1117	NASDAQ	BBH	Thu, Oct 29, 2015	126.34	127.64	124.80	125.09
1116	NASDAQ	BBH	Wed, Oct 28, 2015	124.97	125.99	123.01	125.91
1115	NASDAQ	BBH	Tue, Oct 27, 2015	121.92	125.49	121.92	125.47
1114	NASDAQ	BBH	Mon, Oct 26, 2015	120.56	123.15	119.59	121.85
1113	NASDAQ	BBH	Fri, Oct 23, 2015	119.04	120.94	118.34	120.94
1112	NASDAQ	BBH	Thu, Oct 22, 2015	116.47	118.60	114.78	117.95
1111	NASDAQ	BBH	Wed, Oct 21, 2015	118.08	118.48	113.46	116.26
1110	NASDAQ	BBH	Tue, Oct 20, 2015	119.13	119.46	116.05	116.32
1109	NASDAQ	BBH	Mon, Oct 19, 2015	118.25	120.89	116.96	119.45
1108	NASDAQ	BBH	Fri, Oct 16, 2015	119.26	120.00	117.26	118.69
1107	NASDAQ	BBH	Thu, Oct 15, 2015	113.38	118.88	113.38	118.88
1106	NASDAQ	BBH	Wed, Oct 14, 2015	114.46	116.09	113.03	114.02
1105	NASDAQ	BBH	Tue, Oct 13, 2015	115.76	117.71	113.42	113.57
1104	NASDAQ	BBH	Mon, Oct 12, 2015	117.13	117.71	115.82	116.68
1103	NASDAQ	BBH	Fri, Oct 9, 2015	116.00	117.22	115.01	116.42
1102	NASDAQ	BBH	Thu, Oct 8, 2015	115.74	116.78	112.49	116.13
1101	NASDAQ	BBH	Wed, Oct 7, 2015	114.14	117.26	112.48	116.20
1100	NASDAQ	BBH	Tue, Oct 6, 2015	116.07	116.20	110.44	113.69
1099	NASDAQ	BBH	Mon, Oct 5, 2015	119.80	120.73	116.57	117.92
1098	NASDAQ	BBH	Fri, Oct 2, 2015	113.14	118.59	112.69	118.58
1097	NASDAQ	BBH	Thu, Oct 1, 2015	114.44	115.60	112.59	115.48
1096	NASDAQ	BBH	Wed, Sep 30, 2015	112.09	115.40	112.09	114.32
1095	NASDAQ	BBH	Tue, Sep 29, 2015	109.77	114.22	108.45	110.38
1094	NASDAQ	BBH	Mon, Sep 28, 2015	114.72	115.00	108.05	109.89
1093	NASDAQ	BBH	Fri, Sep 25, 2015	122.58	122.58	114.00	115.93
1092	NASDAQ	BBH	Thu, Sep 24, 2015	122.81	123.10	119.38	121.10
1091	NASDAQ	BBH	Wed, Sep 23, 2015	124.79	125.54	123.08	123.74
1090	NASDAQ	BBH	Tue, Sep 22, 2015	123.96	124.93	122.31	124.72
1089	NASDAQ	BBH	Mon, Sep 21, 2015	132.01	132.01	125.08	126.22
1088	NASDAQ	BBH	Fri, Sep 18, 2015	131.98	133.02	130.98	131.15
1087	NASDAQ	BBH	Thu, Sep 17, 2015	132.21	135.69	131.90	134.00
1086	NASDAQ	BBH	Wed, Sep 16, 2015	132.83	133.51	130.90	132.23
1085	NASDAQ	BBH	Tue, Sep 15, 2015	131.71	133.24	130.77	132.65
1084	NASDAQ	BBH	Mon, Sep 14, 2015	132.32	132.32	129.85	131.25
1083	NASDAQ	BBH	Fri, Sep 11, 2015	129.45	131.90	129.12	131.90
1082	NASDAQ	BBH	Thu, Sep 10, 2015	127.02	130.91	127.02	130.02
1081	NASDAQ	BBH	Wed, Sep 9, 2015	130.90	131.75	127.13	127.53
1080	NASDAQ	BBH	Tue, Sep 8, 2015	127.20	129.89	125.26	129.70
1079	NASDAQ	BBH	Fri, Sep 4, 2015	123.75	125.66	122.80	124.54
1078	NASDAQ	BBH	Thu, Sep 3, 2015	128.03	128.73	124.79	125.00
1077	NASDAQ	BBH	Wed, Sep 2, 2015	125.34	127.30	122.30	127.29
1076	NASDAQ	BBH	Tue, Sep 1, 2015	124.75	125.58	120.24	122.60
1075	NASDAQ	BBH	Mon, Aug 31, 2015	129.95	130.73	125.78	126.01
1074	NASDAQ	BBH	Fri, Aug 28, 2015	128.82	130.38	128.68	130.35
1073	NASDAQ	BBH	Thu, Aug 27, 2015	127.94	130.57	126.96	129.60
1072	NASDAQ	BBH	Wed, Aug 26, 2015	124.04	126.80	120.65	126.68
1071	NASDAQ	BBH	Tue, Aug 25, 2015	120.94	128.25	120.59	120.59
1070	NASDAQ	BBH	Mon, Aug 24, 2015	116.50	125.76	95.76	119.75
1069	NASDAQ	BBH	Fri, Aug 21, 2015	129.16	131.19	125.84	125.84
1068	NASDAQ	BBH	Thu, Aug 20, 2015	134.27	135.07	130.40	130.46
1067	NASDAQ	BBH	Wed, Aug 19, 2015	135.75	136.49	134.33	135.62
1066	NASDAQ	BBH	Tue, Aug 18, 2015	137.39	138.00	136.19	136.43
1065	NASDAQ	BBH	Mon, Aug 17, 2015	134.70	137.58	133.93	137.50
1064	NASDAQ	BBH	Fri, Aug 14, 2015	135.51	135.81	133.37	134.99
1063	NASDAQ	BBH	Thu, Aug 13, 2015	136.71	137.51	135.53	135.71
1062	NASDAQ	BBH	Wed, Aug 12, 2015	134.32	137.00	132.30	136.64
1061	NASDAQ	BBH	Tue, Aug 11, 2015	135.54	136.92	134.40	135.67
1060	NASDAQ	BBH	Mon, Aug 10, 2015	136.45	138.39	136.45	136.54
1059	NASDAQ	BBH	Fri, Aug 7, 2015	136.02	136.02	133.09	135.29
1058	NASDAQ	BBH	Thu, Aug 6, 2015	141.91	141.99	135.87	136.02
1057	NASDAQ	BBH	Wed, Aug 5, 2015	141.86	142.80	141.47	141.62
1056	NASDAQ	BBH	Tue, Aug 4, 2015	140.51	141.48	140.05	140.62
1055	NASDAQ	BBH	Mon, Aug 3, 2015	140.17	140.75	138.59	139.89
1054	NASDAQ	BBH	Fri, Jul 31, 2015	139.50	141.01	139.30	139.92
1053	NASDAQ	BBH	Thu, Jul 30, 2015	137.71	138.70	135.05	138.52
1052	NASDAQ	BBH	Wed, Jul 29, 2015	140.44	140.57	136.60	137.54
1051	NASDAQ	BBH	Tue, Jul 28, 2015	137.30	139.32	136.20	139.05
1050	NASDAQ	BBH	Mon, Jul 27, 2015	136.20	137.08	134.58	136.01
1049	NASDAQ	BBH	Fri, Jul 24, 2015	140.76	140.76	136.41	136.70
1048	NASDAQ	BBH	Thu, Jul 23, 2015	143.60	144.37	142.68	143.20
1047	NASDAQ	BBH	Wed, Jul 22, 2015	142.59	143.61	141.66	143.08
1046	NASDAQ	BBH	Tue, Jul 21, 2015	144.67	144.99	142.42	143.67
1045	NASDAQ	BBH	Mon, Jul 20, 2015	145.41	145.52	144.28	144.66
1044	NASDAQ	BBH	Fri, Jul 17, 2015	144.47	144.63	142.80	144.61
1043	NASDAQ	BBH	Thu, Jul 16, 2015	143.16	144.41	142.68	144.05
1042	NASDAQ	BBH	Wed, Jul 15, 2015	141.93	144.30	141.56	141.90
1041	NASDAQ	BBH	Tue, Jul 14, 2015	137.57	140.77	137.08	140.53
1040	NASDAQ	BBH	Mon, Jul 13, 2015	136.34	137.22	136.23	136.97
1039	NASDAQ	BBH	Fri, Jul 10, 2015	134.75	137.42	133.77	135.03
1038	NASDAQ	BBH	Thu, Jul 9, 2015	133.75	135.84	133.13	133.42
1037	NASDAQ	BBH	Wed, Jul 8, 2015	135.08	135.08	132.10	132.43
1036	NASDAQ	BBH	Tue, Jul 7, 2015	136.28	136.28	133.51	135.99
1035	NASDAQ	BBH	Mon, Jul 6, 2015	133.85	137.05	133.68	135.77
1034	NASDAQ	BBH	Thu, Jul 2, 2015	135.65	135.65	134.47	135.10
1033	NASDAQ	BBH	Wed, Jul 1, 2015	136.28	136.98	134.54	135.35
1032	NASDAQ	BBH	Tue, Jun 30, 2015	133.65	135.25	132.87	134.84
1031	NASDAQ	BBH	Mon, Jun 29, 2015	135.23	136.32	132.14	132.33
1030	NASDAQ	BBH	Fri, Jun 26, 2015	137.91	138.11	135.57	136.65
1029	NASDAQ	BBH	Thu, Jun 25, 2015	138.66	139.21	136.97	137.72
1028	NASDAQ	BBH	Wed, Jun 24, 2015	140.08	140.36	138.16	138.37
1027	NASDAQ	BBH	Tue, Jun 23, 2015	140.96	141.33	139.83	140.57
1026	NASDAQ	BBH	Mon, Jun 22, 2015	139.92	140.92	139.48	140.62
1025	NASDAQ	BBH	Fri, Jun 19, 2015	138.55	139.35	137.85	138.84
1024	NASDAQ	BBH	Thu, Jun 18, 2015	135.39	139.19	135.02	138.65
1023	NASDAQ	BBH	Wed, Jun 17, 2015	134.34	134.93	133.35	134.40
1022	NASDAQ	BBH	Tue, Jun 16, 2015	133.02	134.41	132.82	133.95
1021	NASDAQ	BBH	Mon, Jun 15, 2015	132.59	133.52	131.62	133.35
1020	NASDAQ	BBH	Fri, Jun 12, 2015	134.56	134.92	132.86	133.53
1019	NASDAQ	BBH	Thu, Jun 11, 2015	134.66	135.44	134.10	135.22
1018	NASDAQ	BBH	Wed, Jun 10, 2015	131.70	134.03	130.60	133.91
1017	NASDAQ	BBH	Tue, Jun 9, 2015	132.86	132.86	130.75	131.81
1016	NASDAQ	BBH	Mon, Jun 8, 2015	133.83	134.12	132.40	132.87
1015	NASDAQ	BBH	Fri, Jun 5, 2015	132.38	133.93	131.21	133.66
1014	NASDAQ	BBH	Thu, Jun 4, 2015	133.22	133.90	131.77	132.56
1013	NASDAQ	BBH	Wed, Jun 3, 2015	133.99	134.23	132.97	133.77
1012	NASDAQ	BBH	Tue, Jun 2, 2015	134.07	134.28	132.60	133.35
1011	NASDAQ	BBH	Mon, Jun 1, 2015	135.26	135.50	133.20	134.31
1010	NASDAQ	BBH	Fri, May 29, 2015	135.05	135.71	134.18	134.66
1009	NASDAQ	BBH	Thu, May 28, 2015	135.81	136.17	134.30	135.05
1008	NASDAQ	BBH	Wed, May 27, 2015	134.16	136.01	133.57	135.95
1007	NASDAQ	BBH	Tue, May 26, 2015	135.27	135.27	133.07	133.67
1006	NASDAQ	BBH	Fri, May 22, 2015	134.99	135.78	134.97	135.32
1005	NASDAQ	BBH	Thu, May 21, 2015	135.29	135.65	134.51	135.37
1004	NASDAQ	BBH	Wed, May 20, 2015	134.12	136.07	132.78	135.27
1003	NASDAQ	BBH	Tue, May 19, 2015	134.30	134.70	133.57	134.04
1002	NASDAQ	BBH	Mon, May 18, 2015	132.18	134.35	132.14	134.11
1001	NASDAQ	BBH	Fri, May 15, 2015	132.00	132.69	131.49	132.28
1000	NASDAQ	BBH	Thu, May 14, 2015	130.86	131.92	129.38	131.89
999	NASDAQ	BBH	Wed, May 13, 2015	131.48	131.95	129.95	130.44
998	NASDAQ	BBH	Tue, May 12, 2015	129.56	130.93	128.58	130.41
997	NASDAQ	BBH	Mon, May 11, 2015	131.22	131.44	130.19	130.57
996	NASDAQ	BBH	Fri, May 8, 2015	129.24	131.36	129.21	130.66
995	NASDAQ	BBH	Thu, May 7, 2015	127.25	128.18	126.15	127.97
994	NASDAQ	BBH	Wed, May 6, 2015	127.28	127.54	125.38	126.88
993	NASDAQ	BBH	Tue, May 5, 2015	129.05	129.05	126.22	126.46
992	NASDAQ	BBH	Mon, May 4, 2015	129.88	131.27	128.98	129.02
991	NASDAQ	BBH	Fri, May 1, 2015	126.23	128.88	126.20	128.57
990	NASDAQ	BBH	Thu, Apr 30, 2015	127.44	128.59	123.77	124.99
989	NASDAQ	BBH	Wed, Apr 29, 2015	127.96	129.76	126.90	128.44
988	NASDAQ	BBH	Tue, Apr 28, 2015	130.30	131.00	126.52	128.39
987	NASDAQ	BBH	Mon, Apr 27, 2015	134.73	134.73	129.55	129.91
986	NASDAQ	BBH	Fri, Apr 24, 2015	135.00	135.73	134.24	134.28
985	NASDAQ	BBH	Thu, Apr 23, 2015	134.59	136.11	134.00	135.82
984	NASDAQ	BBH	Wed, Apr 22, 2015	135.98	136.19	134.15	134.69
983	NASDAQ	BBH	Tue, Apr 21, 2015	133.91	135.27	133.18	135.04
982	NASDAQ	BBH	Mon, Apr 20, 2015	132.86	132.95	131.57	132.70
981	NASDAQ	BBH	Fri, Apr 17, 2015	133.98	133.98	131.32	132.01
980	NASDAQ	BBH	Thu, Apr 16, 2015	134.21	135.16	133.69	134.43
979	NASDAQ	BBH	Wed, Apr 15, 2015	133.70	134.65	132.78	134.33
978	NASDAQ	BBH	Tue, Apr 14, 2015	133.64	134.00	132.00	132.91
977	NASDAQ	BBH	Mon, Apr 13, 2015	133.21	134.84	133.16	133.35
976	NASDAQ	BBH	Fri, Apr 10, 2015	131.96	133.56	131.66	132.94
975	NASDAQ	BBH	Thu, Apr 9, 2015	131.16	132.39	129.99	131.60
974	NASDAQ	BBH	Wed, Apr 8, 2015	129.00	131.91	129.00	131.02
973	NASDAQ	BBH	Tue, Apr 7, 2015	127.93	130.56	127.89	128.56
972	NASDAQ	BBH	Mon, Apr 6, 2015	127.26	128.94	126.93	127.48
971	NASDAQ	BBH	Thu, Apr 2, 2015	128.27	128.99	127.00	127.98
970	NASDAQ	BBH	Wed, Apr 1, 2015	129.57	129.57	125.80	127.99
969	NASDAQ	BBH	Tue, Mar 31, 2015	132.15	132.15	129.55	129.58
968	NASDAQ	BBH	Mon, Mar 30, 2015	133.21	133.77	131.83	132.96
967	NASDAQ	BBH	Fri, Mar 27, 2015	129.87	132.73	129.83	131.94
966	NASDAQ	BBH	Thu, Mar 26, 2015	127.96	130.84	126.86	129.36
965	NASDAQ	BBH	Wed, Mar 25, 2015	134.66	135.62	129.39	129.51
964	NASDAQ	BBH	Tue, Mar 24, 2015	135.54	136.99	134.57	134.57
963	NASDAQ	BBH	Mon, Mar 23, 2015	136.60	136.84	134.53	135.29
962	NASDAQ	BBH	Fri, Mar 20, 2015	140.69	140.72	137.19	138.45
961	NASDAQ	BBH	Thu, Mar 19, 2015	135.75	137.94	135.75	137.76
960	NASDAQ	BBH	Wed, Mar 18, 2015	134.06	135.73	132.89	134.94
959	NASDAQ	BBH	Tue, Mar 17, 2015	133.38	135.10	133.03	134.55
958	NASDAQ	BBH	Mon, Mar 16, 2015	130.62	133.99	130.62	133.89
957	NASDAQ	BBH	Fri, Mar 13, 2015	129.88	131.57	129.24	130.31
956	NASDAQ	BBH	Thu, Mar 12, 2015	129.50	130.00	128.77	129.95
955	NASDAQ	BBH	Wed, Mar 11, 2015	129.74	129.78	128.68	129.15
954	NASDAQ	BBH	Tue, Mar 10, 2015	128.95	130.76	128.06	129.30
953	NASDAQ	BBH	Mon, Mar 9, 2015	130.11	130.30	128.71	130.02
952	NASDAQ	BBH	Fri, Mar 6, 2015	132.02	132.25	129.77	130.03
951	NASDAQ	BBH	Thu, Mar 5, 2015	130.00	132.80	129.95	132.43
950	NASDAQ	BBH	Wed, Mar 4, 2015	127.86	129.62	127.03	128.95
949	NASDAQ	BBH	Tue, Mar 3, 2015	128.54	128.78	126.90	128.45
948	NASDAQ	BBH	Mon, Mar 2, 2015	128.37	129.07	127.98	128.93
947	NASDAQ	BBH	Fri, Feb 27, 2015	128.98	129.30	127.47	127.98
946	NASDAQ	BBH	Thu, Feb 26, 2015	129.18	129.46	127.43	129.20
945	NASDAQ	BBH	Wed, Feb 25, 2015	127.41	129.69	126.26	128.88
944	NASDAQ	BBH	Tue, Feb 24, 2015	128.09	128.99	126.13	127.11
943	NASDAQ	BBH	Mon, Feb 23, 2015	127.46	129.21	127.42	128.03
942	NASDAQ	BBH	Fri, Feb 20, 2015	125.07	127.18	125.07	127.17
941	NASDAQ	BBH	Thu, Feb 19, 2015	124.25	125.69	124.25	125.36
940	NASDAQ	BBH	Wed, Feb 18, 2015	123.45	124.64	122.77	124.64
939	NASDAQ	BBH	Tue, Feb 17, 2015	122.49	123.91	122.45	123.42
938	NASDAQ	BBH	Fri, Feb 13, 2015	121.86	122.50	120.52	122.45
937	NASDAQ	BBH	Thu, Feb 12, 2015	121.63	122.43	119.87	121.59
936	NASDAQ	BBH	Wed, Feb 11, 2015	120.64	122.31	119.83	120.59
935	NASDAQ	BBH	Tue, Feb 10, 2015	119.89	121.03	119.25	120.68
934	NASDAQ	BBH	Mon, Feb 9, 2015	119.19	120.43	118.74	118.80
933	NASDAQ	BBH	Fri, Feb 6, 2015	121.89	122.59	119.34	119.75
932	NASDAQ	BBH	Thu, Feb 5, 2015	119.61	121.75	119.60	121.57
931	NASDAQ	BBH	Wed, Feb 4, 2015	118.88	119.78	115.91	118.97
930	NASDAQ	BBH	Tue, Feb 3, 2015	123.48	123.48	118.80	121.51
929	NASDAQ	BBH	Mon, Feb 2, 2015	124.07	124.34	120.99	122.56
928	NASDAQ	BBH	Fri, Jan 30, 2015	123.60	125.95	122.97	123.01
927	NASDAQ	BBH	Thu, Jan 29, 2015	121.73	123.47	120.49	123.37
926	NASDAQ	BBH	Wed, Jan 28, 2015	125.55	125.68	121.94	121.96
925	NASDAQ	BBH	Tue, Jan 27, 2015	124.17	125.96	124.12	124.75
924	NASDAQ	BBH	Mon, Jan 26, 2015	124.27	126.09	123.99	125.64
923	NASDAQ	BBH	Fri, Jan 23, 2015	123.18	124.34	122.99	124.16
922	NASDAQ	BBH	Thu, Jan 22, 2015	122.91	123.35	119.94	123.34
921	NASDAQ	BBH	Wed, Jan 21, 2015	123.47	123.90	122.19	122.54
920	NASDAQ	BBH	Tue, Jan 20, 2015	121.84	123.97	120.50	123.70
919	NASDAQ	BBH	Fri, Jan 16, 2015	117.83	121.47	117.55	121.33
918	NASDAQ	BBH	Thu, Jan 15, 2015	120.63	121.07	117.76	117.80
917	NASDAQ	BBH	Wed, Jan 14, 2015	118.41	120.50	118.41	120.08
916	NASDAQ	BBH	Tue, Jan 13, 2015	120.90	122.47	118.42	119.79
915	NASDAQ	BBH	Mon, Jan 12, 2015	119.89	120.46	118.47	119.45
914	NASDAQ	BBH	Fri, Jan 9, 2015	120.07	120.07	117.77	118.57
913	NASDAQ	BBH	Thu, Jan 8, 2015	120.83	120.83	118.73	119.37
912	NASDAQ	BBH	Wed, Jan 7, 2015	116.13	118.61	116.07	118.60
911	NASDAQ	BBH	Tue, Jan 6, 2015	117.05	117.72	113.87	114.70
910	NASDAQ	BBH	Mon, Jan 5, 2015	115.81	117.78	115.34	116.59
909	NASDAQ	BBH	Fri, Jan 2, 2015	116.06	117.71	115.71	116.44
908	NASDAQ	BBH	Wed, Dec 31, 2014	116.21	117.70	115.29	115.38
907	NASDAQ	BBH	Tue, Dec 30, 2014	117.12	117.51	115.94	115.94
906	NASDAQ	BBH	Mon, Dec 29, 2014	116.85	117.70	115.97	117.46
905	NASDAQ	BBH	Fri, Dec 26, 2014	114.83	116.90	114.83	116.60
904	NASDAQ	BBH	Wed, Dec 24, 2014	111.71	115.09	111.65	113.91
903	NASDAQ	BBH	Tue, Dec 23, 2014	117.37	117.60	110.82	112.02
902	NASDAQ	BBH	Mon, Dec 22, 2014	119.02	119.77	116.77	117.61
901	NASDAQ	BBH	Fri, Dec 19, 2014	121.01	122.87	120.01	122.11
900	NASDAQ	BBH	Thu, Dec 18, 2014	119.51	120.39	118.07	120.31
899	NASDAQ	BBH	Wed, Dec 17, 2014	113.54	116.75	113.05	116.54
898	NASDAQ	BBH	Tue, Dec 16, 2014	114.19	116.51	113.24	113.25
897	NASDAQ	BBH	Mon, Dec 15, 2014	118.90	120.05	114.76	115.00
896	NASDAQ	BBH	Fri, Dec 12, 2014	118.27	120.06	118.00	118.01
895	NASDAQ	BBH	Thu, Dec 11, 2014	119.54	121.55	119.24	119.49
894	NASDAQ	BBH	Wed, Dec 10, 2014	121.15	121.57	118.84	119.05
893	NASDAQ	BBH	Tue, Dec 9, 2014	119.79	121.68	118.81	121.44
892	NASDAQ	BBH	Mon, Dec 8, 2014	120.36	122.74	120.21	121.35
891	NASDAQ	BBH	Fri, Dec 5, 2014	118.22	119.16	118.15	119.06
890	NASDAQ	BBH	Thu, Dec 4, 2014	118.56	118.92	117.58	118.05
889	NASDAQ	BBH	Wed, Dec 3, 2014	119.09	119.09	117.22	118.69
888	NASDAQ	BBH	Tue, Dec 2, 2014	117.77	119.36	117.02	118.76
887	NASDAQ	BBH	Mon, Dec 1, 2014	116.60	117.56	115.83	116.33
886	NASDAQ	BBH	Fri, Nov 28, 2014	117.00	118.22	116.58	117.09
885	NASDAQ	BBH	Wed, Nov 26, 2014	115.87	116.85	115.78	116.77
884	NASDAQ	BBH	Tue, Nov 25, 2014	116.80	116.81	114.90	115.86
883	NASDAQ	BBH	Mon, Nov 24, 2014	114.88	116.39	114.88	116.35
882	NASDAQ	BBH	Fri, Nov 21, 2014	115.69	116.08	114.33	114.53
881	NASDAQ	BBH	Thu, Nov 20, 2014	113.88	115.05	113.81	114.36
880	NASDAQ	BBH	Wed, Nov 19, 2014	114.68	115.39	113.72	114.74
879	NASDAQ	BBH	Tue, Nov 18, 2014	112.79	114.85	112.52	114.67
878	NASDAQ	BBH	Mon, Nov 17, 2014	111.90	113.64	111.66	112.25
877	NASDAQ	BBH	Fri, Nov 14, 2014	115.00	115.00	111.45	112.34
876	NASDAQ	BBH	Thu, Nov 13, 2014	116.15	116.41	115.77	116.01
875	NASDAQ	BBH	Wed, Nov 12, 2014	115.90	116.16	115.18	115.98
874	NASDAQ	BBH	Tue, Nov 11, 2014	116.20	117.00	115.65	116.27
873	NASDAQ	BBH	Mon, Nov 10, 2014	115.87	116.21	114.63	116.00
872	NASDAQ	BBH	Fri, Nov 7, 2014	115.42	115.42	113.44	114.43
871	NASDAQ	BBH	Thu, Nov 6, 2014	113.82	115.38	113.82	115.24
870	NASDAQ	BBH	Wed, Nov 5, 2014	116.48	116.48	113.00	113.32
869	NASDAQ	BBH	Tue, Nov 4, 2014	115.70	116.11	114.58	115.11
868	NASDAQ	BBH	Mon, Nov 3, 2014	116.26	117.14	115.53	116.22
867	NASDAQ	BBH	Fri, Oct 31, 2014	117.88	118.27	115.19	115.77
866	NASDAQ	BBH	Thu, Oct 30, 2014	113.16	115.98	113.16	115.85
865	NASDAQ	BBH	Wed, Oct 29, 2014	114.38	114.52	112.21	113.38
864	NASDAQ	BBH	Tue, Oct 28, 2014	114.06	114.82	113.83	114.55
863	NASDAQ	BBH	Mon, Oct 27, 2014	111.69	113.01	110.87	112.93
862	NASDAQ	BBH	Fri, Oct 24, 2014	109.61	111.86	109.50	111.82
861	NASDAQ	BBH	Thu, Oct 23, 2014	108.14	110.20	107.90	109.72
860	NASDAQ	BBH	Wed, Oct 22, 2014	107.10	107.35	105.29	106.67
859	NASDAQ	BBH	Tue, Oct 21, 2014	105.11	107.25	104.87	107.25
858	NASDAQ	BBH	Mon, Oct 20, 2014	101.97	103.73	101.97	103.63
857	NASDAQ	BBH	Fri, Oct 17, 2014	101.51	102.89	100.84	101.79
856	NASDAQ	BBH	Thu, Oct 16, 2014	96.04	101.00	96.01	99.59
855	NASDAQ	BBH	Wed, Oct 15, 2014	97.00	98.67	95.00	98.14
854	NASDAQ	BBH	Tue, Oct 14, 2014	99.82	100.35	96.34	97.57
853	NASDAQ	BBH	Mon, Oct 13, 2014	101.26	101.85	98.63	98.87
852	NASDAQ	BBH	Fri, Oct 10, 2014	102.84	104.60	101.29	101.30
851	NASDAQ	BBH	Thu, Oct 9, 2014	105.12	105.26	103.02	103.21
850	NASDAQ	BBH	Wed, Oct 8, 2014	102.51	105.73	102.13	105.59
849	NASDAQ	BBH	Tue, Oct 7, 2014	104.17	104.17	102.56	102.63
848	NASDAQ	BBH	Mon, Oct 6, 2014	106.56	106.82	104.22	104.59
847	NASDAQ	BBH	Fri, Oct 3, 2014	104.76	106.22	104.27	105.96
846	NASDAQ	BBH	Thu, Oct 2, 2014	104.16	104.67	102.25	103.71
845	NASDAQ	BBH	Wed, Oct 1, 2014	105.84	105.84	103.55	104.31
844	NASDAQ	BBH	Tue, Sep 30, 2014	106.93	107.11	105.54	105.84
843	NASDAQ	BBH	Mon, Sep 29, 2014	105.84	107.59	105.61	106.93
842	NASDAQ	BBH	Fri, Sep 26, 2014	106.84	107.25	105.80	107.07
841	NASDAQ	BBH	Thu, Sep 25, 2014	108.29	109.06	106.10	106.30
840	NASDAQ	BBH	Wed, Sep 24, 2014	105.90	108.70	105.90	108.67
839	NASDAQ	BBH	Tue, Sep 23, 2014	105.48	106.56	105.48	105.53
838	NASDAQ	BBH	Mon, Sep 22, 2014	106.86	106.86	105.09	106.03
837	NASDAQ	BBH	Fri, Sep 19, 2014	107.44	107.62	106.27	106.97
836	NASDAQ	BBH	Thu, Sep 18, 2014	106.00	106.64	105.38	106.64
835	NASDAQ	BBH	Wed, Sep 17, 2014	105.44	105.98	104.39	105.39
834	NASDAQ	BBH	Tue, Sep 16, 2014	102.23	105.19	102.23	105.08
833	NASDAQ	BBH	Mon, Sep 15, 2014	104.07	104.07	102.18	102.89
832	NASDAQ	BBH	Fri, Sep 12, 2014	105.96	106.16	103.99	104.59
831	NASDAQ	BBH	Thu, Sep 11, 2014	106.32	106.32	105.13	106.08
830	NASDAQ	BBH	Wed, Sep 10, 2014	104.66	106.93	104.61	106.79
829	NASDAQ	BBH	Tue, Sep 9, 2014	105.58	105.58	104.13	104.49
828	NASDAQ	BBH	Mon, Sep 8, 2014	104.73	105.78	104.65	105.77
827	NASDAQ	BBH	Fri, Sep 5, 2014	105.64	105.64	102.74	104.90
826	NASDAQ	BBH	Thu, Sep 4, 2014	107.26	107.29	105.09	105.28
825	NASDAQ	BBH	Wed, Sep 3, 2014	107.66	107.82	106.62	107.01
824	NASDAQ	BBH	Tue, Sep 2, 2014	107.79	108.00	106.54	106.94
823	NASDAQ	BBH	Fri, Aug 29, 2014	106.38	107.21	106.10	107.06
822	NASDAQ	BBH	Thu, Aug 28, 2014	105.73	106.84	105.73	105.99
821	NASDAQ	BBH	Wed, Aug 27, 2014	106.44	106.84	105.77	106.27
820	NASDAQ	BBH	Tue, Aug 26, 2014	105.68	106.55	105.19	106.40
819	NASDAQ	BBH	Mon, Aug 25, 2014	103.97	105.34	103.95	105.28
818	NASDAQ	BBH	Fri, Aug 22, 2014	102.72	103.47	102.11	102.99
817	NASDAQ	BBH	Thu, Aug 21, 2014	103.17	103.55	102.19	102.43
816	NASDAQ	BBH	Wed, Aug 20, 2014	103.20	103.87	102.74	103.10
815	NASDAQ	BBH	Tue, Aug 19, 2014	103.44	103.52	102.44	103.24
814	NASDAQ	BBH	Mon, Aug 18, 2014	102.72	103.64	102.72	103.11
813	NASDAQ	BBH	Fri, Aug 15, 2014	102.04	102.52	100.43	102.12
812	NASDAQ	BBH	Thu, Aug 14, 2014	99.84	101.39	99.60	101.39
811	NASDAQ	BBH	Wed, Aug 13, 2014	98.22	99.89	98.01	99.68
810	NASDAQ	BBH	Tue, Aug 12, 2014	98.38	98.72	97.52	97.93
809	NASDAQ	BBH	Mon, Aug 11, 2014	97.96	98.21	96.92	97.69
808	NASDAQ	BBH	Fri, Aug 8, 2014	96.24	97.50	95.86	97.27
807	NASDAQ	BBH	Thu, Aug 7, 2014	97.53	97.53	95.83	96.08
806	NASDAQ	BBH	Wed, Aug 6, 2014	96.42	97.78	95.97	97.08
805	NASDAQ	BBH	Tue, Aug 5, 2014	96.62	97.96	96.38	97.14
804	NASDAQ	BBH	Mon, Aug 4, 2014	96.88	97.57	96.06	97.22
803	NASDAQ	BBH	Fri, Aug 1, 2014	96.69	97.71	95.50	96.38
802	NASDAQ	BBH	Thu, Jul 31, 2014	98.58	98.58	96.51	96.84
801	NASDAQ	BBH	Wed, Jul 30, 2014	100.00	100.77	99.00	99.27
800	NASDAQ	BBH	Tue, Jul 29, 2014	97.01	98.74	97.01	98.52
799	NASDAQ	BBH	Mon, Jul 28, 2014	96.57	96.77	95.58	96.70
798	NASDAQ	BBH	Fri, Jul 25, 2014	96.60	97.08	95.75	96.67
797	NASDAQ	BBH	Thu, Jul 24, 2014	98.18	98.35	96.65	97.06
796	NASDAQ	BBH	Wed, Jul 23, 2014	97.48	98.29	97.33	98.19
795	NASDAQ	BBH	Tue, Jul 22, 2014	95.05	96.00	95.05	95.73
794	NASDAQ	BBH	Mon, Jul 21, 2014	94.46	94.85	93.79	94.71
793	NASDAQ	BBH	Fri, Jul 18, 2014	92.26	94.88	91.84	94.60
792	NASDAQ	BBH	Thu, Jul 17, 2014	93.27	94.18	91.45	91.67
791	NASDAQ	BBH	Wed, Jul 16, 2014	95.55	95.60	93.58	93.91
790	NASDAQ	BBH	Tue, Jul 15, 2014	97.30	97.53	94.75	95.02
789	NASDAQ	BBH	Mon, Jul 14, 2014	97.81	97.84	96.90	97.30
788	NASDAQ	BBH	Fri, Jul 11, 2014	96.59	97.29	96.24	96.97
787	NASDAQ	BBH	Thu, Jul 10, 2014	95.04	97.01	95.00	96.56
786	NASDAQ	BBH	Wed, Jul 9, 2014	95.83	96.96	94.65	96.77
785	NASDAQ	BBH	Tue, Jul 8, 2014	97.19	97.19	95.25	95.60
784	NASDAQ	BBH	Mon, Jul 7, 2014	98.58	99.32	97.22	97.35
783	NASDAQ	BBH	Thu, Jul 3, 2014	98.84	99.23	98.27	99.04
782	NASDAQ	BBH	Wed, Jul 2, 2014	97.75	99.12	97.75	98.54
781	NASDAQ	BBH	Tue, Jul 1, 2014	95.93	97.80	95.93	97.64
780	NASDAQ	BBH	Mon, Jun 30, 2014	95.34	96.00	95.27	95.38
779	NASDAQ	BBH	Fri, Jun 27, 2014	95.21	95.44	94.47	95.40
778	NASDAQ	BBH	Thu, Jun 26, 2014	95.48	95.48	94.02	95.26
777	NASDAQ	BBH	Wed, Jun 25, 2014	94.77	95.92	94.50	95.11
776	NASDAQ	BBH	Tue, Jun 24, 2014	95.25	96.62	94.61	94.95
775	NASDAQ	BBH	Mon, Jun 23, 2014	94.85	95.30	93.63	93.81
774	NASDAQ	BBH	Fri, Jun 20, 2014	93.02	94.77	93.00	94.77
773	NASDAQ	BBH	Thu, Jun 19, 2014	92.83	93.00	92.34	92.96
772	NASDAQ	BBH	Wed, Jun 18, 2014	91.93	92.47	91.18	92.40
771	NASDAQ	BBH	Tue, Jun 17, 2014	92.43	92.58	91.70	91.74
770	NASDAQ	BBH	Mon, Jun 16, 2014	92.59	93.54	91.97	92.49
769	NASDAQ	BBH	Fri, Jun 13, 2014	93.12	93.12	91.93	92.55
768	NASDAQ	BBH	Thu, Jun 12, 2014	93.40	93.79	92.50	92.87
767	NASDAQ	BBH	Wed, Jun 11, 2014	93.19	94.40	92.90	93.55
766	NASDAQ	BBH	Tue, Jun 10, 2014	93.34	94.10	92.90	93.81
765	NASDAQ	BBH	Mon, Jun 9, 2014	93.50	94.08	93.02	93.42
764	NASDAQ	BBH	Fri, Jun 6, 2014	93.81	93.81	92.75	93.45
763	NASDAQ	BBH	Thu, Jun 5, 2014	93.02	93.93	92.50	93.35
762	NASDAQ	BBH	Wed, Jun 4, 2014	91.57	92.91	91.20	92.84
761	NASDAQ	BBH	Tue, Jun 3, 2014	90.45	91.70	90.37	91.67
760	NASDAQ	BBH	Mon, Jun 2, 2014	90.91	91.26	89.74	90.99
759	NASDAQ	BBH	Fri, May 30, 2014	90.83	91.06	90.06	90.62
758	NASDAQ	BBH	Thu, May 29, 2014	90.69	91.25	90.50	90.77
757	NASDAQ	BBH	Wed, May 28, 2014	90.91	90.99	90.23	90.24
756	NASDAQ	BBH	Tue, May 27, 2014	89.14	90.81	89.14	90.80
755	NASDAQ	BBH	Fri, May 23, 2014	89.02	89.28	88.45	88.64
754	NASDAQ	BBH	Thu, May 22, 2014	87.43	89.83	87.43	88.92
753	NASDAQ	BBH	Wed, May 21, 2014	87.10	88.10	86.90	87.44
752	NASDAQ	BBH	Tue, May 20, 2014	88.35	88.40	86.70	87.02
751	NASDAQ	BBH	Mon, May 19, 2014	87.10	88.59	87.02	88.48
750	NASDAQ	BBH	Fri, May 16, 2014	87.80	87.80	86.31	87.45
749	NASDAQ	BBH	Thu, May 15, 2014	88.33	88.86	86.53	87.49
748	NASDAQ	BBH	Wed, May 14, 2014	88.35	89.65	87.63	88.84
747	NASDAQ	BBH	Tue, May 13, 2014	89.25	89.50	88.21	88.25
746	NASDAQ	BBH	Mon, May 12, 2014	87.24	88.96	87.02	88.92
745	NASDAQ	BBH	Fri, May 9, 2014	85.22	86.75	84.39	86.71
744	NASDAQ	BBH	Thu, May 8, 2014	86.11	87.96	85.07	85.21
743	NASDAQ	BBH	Wed, May 7, 2014	87.63	87.65	85.20	86.75
742	NASDAQ	BBH	Tue, May 6, 2014	88.31	88.75	87.27	87.29
741	NASDAQ	BBH	Mon, May 5, 2014	85.90	88.72	85.62	88.72
740	NASDAQ	BBH	Fri, May 2, 2014	88.39	88.64	86.21	86.83
739	NASDAQ	BBH	Thu, May 1, 2014	87.77	89.13	86.58	88.14
738	NASDAQ	BBH	Wed, Apr 30, 2014	86.89	87.41	85.53	87.38
737	NASDAQ	BBH	Tue, Apr 29, 2014	85.05	87.78	84.78	87.25
736	NASDAQ	BBH	Mon, Apr 28, 2014	86.47	86.78	82.73	84.75
735	NASDAQ	BBH	Fri, Apr 25, 2014	86.94	87.18	84.96	85.10
734	NASDAQ	BBH	Thu, Apr 24, 2014	88.50	88.50	85.33	87.40
733	NASDAQ	BBH	Wed, Apr 23, 2014	90.09	90.09	87.50	87.98
732	NASDAQ	BBH	Tue, Apr 22, 2014	88.58	90.03	88.08	89.55
731	NASDAQ	BBH	Mon, Apr 21, 2014	85.84	87.20	84.95	87.19
730	NASDAQ	BBH	Thu, Apr 17, 2014	85.68	87.10	84.90	85.37
729	NASDAQ	BBH	Wed, Apr 16, 2014	85.27	85.88	83.95	85.62
728	NASDAQ	BBH	Tue, Apr 15, 2014	83.35	84.58	80.05	83.84
727	NASDAQ	BBH	Mon, Apr 14, 2014	83.40	84.90	81.38	82.89
726	NASDAQ	BBH	Fri, Apr 11, 2014	83.53	86.67	82.68	82.69
725	NASDAQ	BBH	Thu, Apr 10, 2014	90.23	90.23	84.09	84.93
724	NASDAQ	BBH	Wed, Apr 9, 2014	87.10	90.27	87.10	90.23
723	NASDAQ	BBH	Tue, Apr 8, 2014	87.51	88.08	85.45	86.72
722	NASDAQ	BBH	Mon, Apr 7, 2014	86.46	88.76	85.62	87.32
721	NASDAQ	BBH	Fri, Apr 4, 2014	91.82	91.82	86.57	87.04
720	NASDAQ	BBH	Thu, Apr 3, 2014	93.34	93.34	89.84	90.79
719	NASDAQ	BBH	Wed, Apr 2, 2014	94.21	94.72	92.43	93.33
718	NASDAQ	BBH	Tue, Apr 1, 2014	91.79	94.33	91.74	93.31
717	NASDAQ	BBH	Mon, Mar 31, 2014	88.60	91.10	88.60	90.94
716	NASDAQ	BBH	Fri, Mar 28, 2014	90.84	91.55	88.01	88.09
715	NASDAQ	BBH	Thu, Mar 27, 2014	90.11	91.97	88.38	90.71
714	NASDAQ	BBH	Wed, Mar 26, 2014	92.89	93.86	90.59	90.59
713	NASDAQ	BBH	Tue, Mar 25, 2014	93.00	94.43	90.74	92.05
712	NASDAQ	BBH	Mon, Mar 24, 2014	94.41	94.55	89.30	92.18
711	NASDAQ	BBH	Fri, Mar 21, 2014	100.10	100.10	93.84	94.16
710	NASDAQ	BBH	Thu, Mar 20, 2014	99.37	99.75	98.62	99.01
709	NASDAQ	BBH	Wed, Mar 19, 2014	101.00	101.09	98.98	99.61
708	NASDAQ	BBH	Tue, Mar 18, 2014	98.85	100.73	98.85	100.68
707	NASDAQ	BBH	Mon, Mar 17, 2014	98.44	99.74	97.96	98.13
706	NASDAQ	BBH	Fri, Mar 14, 2014	97.36	98.94	97.05	97.54
705	NASDAQ	BBH	Thu, Mar 13, 2014	101.38	101.47	97.79	98.34
704	NASDAQ	BBH	Wed, Mar 12, 2014	99.42	101.00	99.22	100.97
703	NASDAQ	BBH	Tue, Mar 11, 2014	100.88	101.37	99.70	100.19
702	NASDAQ	BBH	Mon, Mar 10, 2014	99.90	100.64	98.80	100.58
701	NASDAQ	BBH	Fri, Mar 7, 2014	101.88	101.99	98.17	99.88
700	NASDAQ	BBH	Thu, Mar 6, 2014	103.91	104.43	100.44	100.92
699	NASDAQ	BBH	Wed, Mar 5, 2014	104.08	104.08	103.26	103.30
698	NASDAQ	BBH	Tue, Mar 4, 2014	103.40	103.84	102.75	103.51
697	NASDAQ	BBH	Mon, Mar 3, 2014	99.93	102.31	99.93	101.58
696	NASDAQ	BBH	Fri, Feb 28, 2014	104.88	105.11	100.87	102.30
695	NASDAQ	BBH	Thu, Feb 27, 2014	104.74	105.45	103.99	104.90
694	NASDAQ	BBH	Wed, Feb 26, 2014	106.26	106.26	104.33	104.68
693	NASDAQ	BBH	Tue, Feb 25, 2014	106.14	106.54	104.83	105.78
692	NASDAQ	BBH	Mon, Feb 24, 2014	104.99	106.82	104.99	106.01
691	NASDAQ	BBH	Fri, Feb 21, 2014	103.79	105.73	103.77	104.77
690	NASDAQ	BBH	Thu, Feb 20, 2014	101.97	103.59	101.44	103.51
689	NASDAQ	BBH	Wed, Feb 19, 2014	103.67	103.73	101.89	102.09
688	NASDAQ	BBH	Tue, Feb 18, 2014	102.21	103.56	102.21	103.50
687	NASDAQ	BBH	Fri, Feb 14, 2014	102.79	102.79	100.98	101.51
686	NASDAQ	BBH	Thu, Feb 13, 2014	100.04	102.47	100.04	102.46
685	NASDAQ	BBH	Wed, Feb 12, 2014	100.72	101.59	100.48	101.10
684	NASDAQ	BBH	Tue, Feb 11, 2014	99.70	100.55	99.00	100.39
683	NASDAQ	BBH	Mon, Feb 10, 2014	97.67	99.03	97.40	99.03
682	NASDAQ	BBH	Fri, Feb 7, 2014	94.59	97.48	94.45	97.47
681	NASDAQ	BBH	Thu, Feb 6, 2014	94.70	95.09	93.70	93.89
680	NASDAQ	BBH	Wed, Feb 5, 2014	95.68	95.68	92.60	94.03
679	NASDAQ	BBH	Tue, Feb 4, 2014	94.84	95.95	94.84	95.59
678	NASDAQ	BBH	Mon, Feb 3, 2014	96.56	97.42	93.92	94.25
677	NASDAQ	BBH	Fri, Jan 31, 2014	97.06	97.87	96.28	96.88
676	NASDAQ	BBH	Thu, Jan 30, 2014	97.49	98.80	97.11	98.23
675	NASDAQ	BBH	Wed, Jan 29, 2014	93.83	97.13	93.83	95.56
674	NASDAQ	BBH	Tue, Jan 28, 2014	94.68	96.21	94.68	95.86
673	NASDAQ	BBH	Mon, Jan 27, 2014	95.53	95.70	92.21	93.86
672	NASDAQ	BBH	Fri, Jan 24, 2014	97.37	98.00	95.80	95.80
671	NASDAQ	BBH	Thu, Jan 23, 2014	98.73	98.85	97.63	98.85
670	NASDAQ	BBH	Wed, Jan 22, 2014	99.08	99.21	98.09	98.99
669	NASDAQ	BBH	Tue, Jan 21, 2014	97.23	98.00	96.23	97.99
668	NASDAQ	BBH	Fri, Jan 17, 2014	96.00	96.51	95.54	95.87
667	NASDAQ	BBH	Thu, Jan 16, 2014	94.60	95.60	94.40	95.60
666	NASDAQ	BBH	Wed, Jan 15, 2014	94.63	94.63	93.28	94.23
665	NASDAQ	BBH	Tue, Jan 14, 2014	91.25	94.27	91.22	94.27
664	NASDAQ	BBH	Mon, Jan 13, 2014	93.07	93.53	90.40	90.96
663	NASDAQ	BBH	Fri, Jan 10, 2014	91.62	92.74	90.68	92.74
662	NASDAQ	BBH	Thu, Jan 9, 2014	91.00	91.58	90.15	91.19
661	NASDAQ	BBH	Wed, Jan 8, 2014	88.70	90.36	88.50	90.08
660	NASDAQ	BBH	Tue, Jan 7, 2014	87.75	88.67	87.75	88.48
659	NASDAQ	BBH	Mon, Jan 6, 2014	87.89	88.33	86.66	87.20
658	NASDAQ	BBH	Fri, Jan 3, 2014	88.41	88.96	87.72	88.05
657	NASDAQ	BBH	Thu, Jan 2, 2014	87.97	88.87	87.65	88.74
656	NASDAQ	BBH	Tue, Dec 31, 2013	88.69	88.82	88.00	88.52
655	NASDAQ	BBH	Mon, Dec 30, 2013	88.25	88.56	87.43	88.51
654	NASDAQ	BBH	Fri, Dec 27, 2013	88.89	88.90	88.14	88.25
653	NASDAQ	BBH	Thu, Dec 26, 2013	88.78	88.90	88.11	88.59
652	NASDAQ	BBH	Tue, Dec 24, 2013	88.76	88.76	87.69	88.17
651	NASDAQ	BBH	Mon, Dec 23, 2013	88.34	88.90	88.04	88.48
650	NASDAQ	BBH	Fri, Dec 20, 2013	86.01	87.57	85.71	87.33
649	NASDAQ	BBH	Thu, Dec 19, 2013	86.00	86.25	85.34	85.83
648	NASDAQ	BBH	Wed, Dec 18, 2013	84.22	85.86	83.21	85.86
647	NASDAQ	BBH	Tue, Dec 17, 2013	84.73	84.73	83.18	83.51
646	NASDAQ	BBH	Mon, Dec 16, 2013	85.34	86.24	84.67	84.72
645	NASDAQ	BBH	Fri, Dec 13, 2013	84.93	85.00	84.05	84.78
644	NASDAQ	BBH	Thu, Dec 12, 2013	84.11	85.32	84.05	84.68
643	NASDAQ	BBH	Wed, Dec 11, 2013	86.26	86.26	84.10	84.30
642	NASDAQ	BBH	Tue, Dec 10, 2013	87.03	87.23	85.54	86.42
641	NASDAQ	BBH	Mon, Dec 9, 2013	87.72	87.97	86.73	87.01
640	NASDAQ	BBH	Fri, Dec 6, 2013	87.21	87.49	86.09	87.29
639	NASDAQ	BBH	Thu, Dec 5, 2013	86.37	86.69	85.99	86.38
638	NASDAQ	BBH	Wed, Dec 4, 2013	86.25	86.70	85.64	86.50
637	NASDAQ	BBH	Tue, Dec 3, 2013	87.61	87.61	86.36	86.60
636	NASDAQ	BBH	Mon, Dec 2, 2013	87.25	87.96	86.87	87.90
635	NASDAQ	BBH	Fri, Nov 29, 2013	87.82	87.97	87.60	87.66
634	NASDAQ	BBH	Wed, Nov 27, 2013	87.85	87.86	87.04	87.47
633	NASDAQ	BBH	Tue, Nov 26, 2013	87.82	87.82	87.06	87.27
632	NASDAQ	BBH	Mon, Nov 25, 2013	87.80	88.13	87.10	87.62
631	NASDAQ	BBH	Fri, Nov 22, 2013	85.83	87.10	85.77	86.92
630	NASDAQ	BBH	Thu, Nov 21, 2013	83.60	84.49	83.60	84.42
629	NASDAQ	BBH	Wed, Nov 20, 2013	82.88	84.18	82.81	83.25
628	NASDAQ	BBH	Tue, Nov 19, 2013	82.40	82.81	81.64	82.51
627	NASDAQ	BBH	Mon, Nov 18, 2013	83.64	84.00	82.05	82.30
626	NASDAQ	BBH	Fri, Nov 15, 2013	82.50	83.41	81.84	83.30
625	NASDAQ	BBH	Thu, Nov 14, 2013	81.44	82.38	81.30	82.09
624	NASDAQ	BBH	Wed, Nov 13, 2013	79.75	81.55	79.75	81.39
623	NASDAQ	BBH	Tue, Nov 12, 2013	80.29	80.67	79.66	80.67
622	NASDAQ	BBH	Mon, Nov 11, 2013	80.53	80.72	79.70	80.55
621	NASDAQ	BBH	Fri, Nov 8, 2013	78.33	80.59	78.33	80.20
620	NASDAQ	BBH	Thu, Nov 7, 2013	79.71	80.63	78.06	78.14
619	NASDAQ	BBH	Wed, Nov 6, 2013	82.66	82.66	79.58	79.61
618	NASDAQ	BBH	Tue, Nov 5, 2013	82.07	82.35	81.17	81.99
617	NASDAQ	BBH	Mon, Nov 4, 2013	83.00	83.00	81.95	82.04
616	NASDAQ	BBH	Fri, Nov 1, 2013	82.18	82.68	81.74	82.64
615	NASDAQ	BBH	Thu, Oct 31, 2013	82.84	83.20	81.78	82.00
614	NASDAQ	BBH	Wed, Oct 30, 2013	84.25	84.68	82.61	82.99
613	NASDAQ	BBH	Tue, Oct 29, 2013	83.96	83.96	82.73	83.92
612	NASDAQ	BBH	Mon, Oct 28, 2013	83.74	84.34	83.46	83.84
611	NASDAQ	BBH	Fri, Oct 25, 2013	83.44	83.74	82.73	83.74
610	NASDAQ	BBH	Thu, Oct 24, 2013	82.89	83.67	82.89	83.23
609	NASDAQ	BBH	Wed, Oct 23, 2013	82.01	82.64	81.29	82.64
608	NASDAQ	BBH	Tue, Oct 22, 2013	80.64	82.37	80.45	82.26
607	NASDAQ	BBH	Mon, Oct 21, 2013	81.45	81.45	79.62	79.98
606	NASDAQ	BBH	Fri, Oct 18, 2013	82.68	82.68	80.24	81.16
605	NASDAQ	BBH	Thu, Oct 17, 2013	81.06	81.88	80.35	81.85
604	NASDAQ	BBH	Wed, Oct 16, 2013	79.18	80.95	79.18	80.95
603	NASDAQ	BBH	Tue, Oct 15, 2013	79.19	79.63	78.37	78.53
602	NASDAQ	BBH	Mon, Oct 14, 2013	77.48	79.27	77.30	79.17
601	NASDAQ	BBH	Fri, Oct 11, 2013	78.76	78.92	77.91	78.46
600	NASDAQ	BBH	Thu, Oct 10, 2013	77.36	78.56	77.19	78.48
599	NASDAQ	BBH	Wed, Oct 9, 2013	77.35	77.35	74.27	75.76
598	NASDAQ	BBH	Tue, Oct 8, 2013	81.28	81.35	77.72	77.72
597	NASDAQ	BBH	Mon, Oct 7, 2013	82.97	82.97	81.26	81.26
596	NASDAQ	BBH	Fri, Oct 4, 2013	82.25	83.54	82.25	83.32
595	NASDAQ	BBH	Thu, Oct 3, 2013	83.48	83.66	81.41	82.22
594	NASDAQ	BBH	Wed, Oct 2, 2013	83.49	83.90	83.22	83.52
593	NASDAQ	BBH	Tue, Oct 1, 2013	82.91	84.05	82.64	84.03
592	NASDAQ	BBH	Mon, Sep 30, 2013	82.15	83.45	82.09	82.74
591	NASDAQ	BBH	Fri, Sep 27, 2013	82.52	83.57	82.35	83.27
590	NASDAQ	BBH	Thu, Sep 26, 2013	81.69	83.25	81.69	82.87
589	NASDAQ	BBH	Wed, Sep 25, 2013	81.95	81.95	81.25	81.31
588	NASDAQ	BBH	Tue, Sep 24, 2013	81.69	82.31	81.47	81.88
587	NASDAQ	BBH	Mon, Sep 23, 2013	82.77	82.84	81.46	81.81
586	NASDAQ	BBH	Fri, Sep 20, 2013	83.84	83.84	82.89	83.13
585	NASDAQ	BBH	Thu, Sep 19, 2013	84.44	84.63	83.29	83.82
584	NASDAQ	BBH	Wed, Sep 18, 2013	83.15	84.22	82.79	84.05
583	NASDAQ	BBH	Tue, Sep 17, 2013	82.91	83.18	82.42	83.09
582	NASDAQ	BBH	Mon, Sep 16, 2013	83.61	83.61	82.47	82.89
581	NASDAQ	BBH	Fri, Sep 13, 2013	82.55	82.55	81.86	82.50
580	NASDAQ	BBH	Thu, Sep 12, 2013	82.51	82.80	82.08	82.47
579	NASDAQ	BBH	Wed, Sep 11, 2013	82.40	82.75	81.38	82.40
578	NASDAQ	BBH	Tue, Sep 10, 2013	83.17	83.17	81.88	82.45
577	NASDAQ	BBH	Mon, Sep 9, 2013	81.24	82.39	81.15	82.39
576	NASDAQ	BBH	Fri, Sep 6, 2013	81.15	81.24	79.48	80.90
575	NASDAQ	BBH	Thu, Sep 5, 2013	80.80	81.00	80.39	80.80
574	NASDAQ	BBH	Wed, Sep 4, 2013	79.26	80.55	78.87	80.45
573	NASDAQ	BBH	Tue, Sep 3, 2013	78.16	79.28	78.16	79.00
572	NASDAQ	BBH	Fri, Aug 30, 2013	78.34	78.38	77.35	77.54
571	NASDAQ	BBH	Thu, Aug 29, 2013	77.70	78.93	77.70	78.37
570	NASDAQ	BBH	Wed, Aug 28, 2013	77.05	77.89	76.60	77.69
569	NASDAQ	BBH	Tue, Aug 27, 2013	78.09	78.30	76.79	76.94
568	NASDAQ	BBH	Mon, Aug 26, 2013	77.93	79.63	77.93	79.20
567	NASDAQ	BBH	Fri, Aug 23, 2013	77.65	77.70	77.00	77.21
566	NASDAQ	BBH	Thu, Aug 22, 2013	77.00	77.89	76.92	77.53
565	NASDAQ	BBH	Wed, Aug 21, 2013	75.77	77.50	75.77	76.57
564	NASDAQ	BBH	Tue, Aug 20, 2013	74.63	76.09	74.63	75.71
563	NASDAQ	BBH	Mon, Aug 19, 2013	74.80	75.60	74.65	74.66
562	NASDAQ	BBH	Fri, Aug 16, 2013	75.21	75.75	74.90	75.00
561	NASDAQ	BBH	Thu, Aug 15, 2013	76.16	76.32	74.92	75.39
560	NASDAQ	BBH	Wed, Aug 14, 2013	77.42	78.04	77.22	77.22
559	NASDAQ	BBH	Tue, Aug 13, 2013	77.61	77.82	76.70	77.50
558	NASDAQ	BBH	Mon, Aug 12, 2013	77.90	77.90	77.14	77.49
557	NASDAQ	BBH	Fri, Aug 9, 2013	78.34	78.98	77.92	78.13
556	NASDAQ	BBH	Thu, Aug 8, 2013	79.69	79.69	78.33	78.48
555	NASDAQ	BBH	Wed, Aug 7, 2013	78.40	79.10	77.64	78.93
554	NASDAQ	BBH	Tue, Aug 6, 2013	80.14	80.14	78.40	78.57
553	NASDAQ	BBH	Mon, Aug 5, 2013	80.51	80.67	80.00	80.26
552	NASDAQ	BBH	Fri, Aug 2, 2013	80.41	80.61	80.15	80.46
551	NASDAQ	BBH	Thu, Aug 1, 2013	79.99	80.42	79.52	80.35
550	NASDAQ	BBH	Wed, Jul 31, 2013	79.19	79.55	78.95	79.09
549	NASDAQ	BBH	Tue, Jul 30, 2013	78.22	79.22	78.01	79.09
548	NASDAQ	BBH	Mon, Jul 29, 2013	78.58	78.63	77.65	77.96
547	NASDAQ	BBH	Fri, Jul 26, 2013	78.38	78.74	77.70	78.72
546	NASDAQ	BBH	Thu, Jul 25, 2013	77.94	78.56	76.82	78.56
545	NASDAQ	BBH	Wed, Jul 24, 2013	77.66	77.87	77.12	77.50
544	NASDAQ	BBH	Tue, Jul 23, 2013	78.80	78.80	77.03	77.12
543	NASDAQ	BBH	Mon, Jul 22, 2013	78.50	78.77	77.83	78.34
542	NASDAQ	BBH	Fri, Jul 19, 2013	76.79	78.31	76.79	78.28
541	NASDAQ	BBH	Thu, Jul 18, 2013	76.83	77.18	76.50	76.81
540	NASDAQ	BBH	Wed, Jul 17, 2013	76.70	76.98	76.56	76.79
539	NASDAQ	BBH	Tue, Jul 16, 2013	77.26	77.38	75.94	76.42
538	NASDAQ	BBH	Mon, Jul 15, 2013	77.88	77.88	76.64	77.21
537	NASDAQ	BBH	Fri, Jul 12, 2013	75.63	77.94	75.48	77.54
536	NASDAQ	BBH	Thu, Jul 11, 2013	75.34	75.48	74.82	75.48
535	NASDAQ	BBH	Wed, Jul 10, 2013	73.32	74.22	73.05	74.20
534	NASDAQ	BBH	Tue, Jul 9, 2013	72.88	73.11	72.25	73.02
533	NASDAQ	BBH	Mon, Jul 8, 2013	73.40	73.41	72.40	72.51
532	NASDAQ	BBH	Fri, Jul 5, 2013	72.40	72.94	72.06	72.93
531	NASDAQ	BBH	Wed, Jul 3, 2013	71.47	71.96	71.10	71.60
530	NASDAQ	BBH	Mon, Jul 1, 2013	70.74	72.93	70.44	71.50
529	NASDAQ	BBH	Fri, Jun 28, 2013	68.93	69.25	68.50	68.51
528	NASDAQ	BBH	Thu, Jun 27, 2013	69.05	69.25	68.27	68.73
527	NASDAQ	BBH	Wed, Jun 26, 2013	67.02	68.75	66.65	68.39
526	NASDAQ	BBH	Tue, Jun 25, 2013	66.48	67.03	65.96	66.45
525	NASDAQ	BBH	Mon, Jun 24, 2013	65.10	66.66	64.25	65.99
524	NASDAQ	BBH	Fri, Jun 21, 2013	66.49	67.11	65.13	66.16
523	NASDAQ	BBH	Thu, Jun 20, 2013	66.68	67.06	65.75	66.03
522	NASDAQ	BBH	Wed, Jun 19, 2013	69.54	69.54	67.83	67.84
521	NASDAQ	BBH	Tue, Jun 18, 2013	68.59	69.63	68.46	69.46
520	NASDAQ	BBH	Mon, Jun 17, 2013	69.56	69.67	68.22	68.47
519	NASDAQ	BBH	Fri, Jun 14, 2013	69.59	69.59	68.74	68.95
518	NASDAQ	BBH	Thu, Jun 13, 2013	68.50	69.69	67.69	69.46
517	NASDAQ	BBH	Wed, Jun 12, 2013	70.61	70.78	68.55	68.55
516	NASDAQ	BBH	Tue, Jun 11, 2013	69.66	70.76	69.12	70.10
515	NASDAQ	BBH	Mon, Jun 10, 2013	71.30	71.31	69.76	70.26
514	NASDAQ	BBH	Fri, Jun 7, 2013	69.80	70.98	69.80	70.87
513	NASDAQ	BBH	Thu, Jun 6, 2013	67.35	69.24	67.35	69.24
512	NASDAQ	BBH	Wed, Jun 5, 2013	68.92	69.99	67.07	67.40
511	NASDAQ	BBH	Tue, Jun 4, 2013	70.68	71.00	69.01	69.27
510	NASDAQ	BBH	Mon, Jun 3, 2013	72.14	72.14	68.60	70.53
509	NASDAQ	BBH	Fri, May 31, 2013	73.40	73.53	71.95	71.95
508	NASDAQ	BBH	Thu, May 30, 2013	73.57	73.90	72.66	73.59
507	NASDAQ	BBH	Wed, May 29, 2013	73.35	73.35	72.19	72.76
506	NASDAQ	BBH	Tue, May 28, 2013	73.70	74.44	73.15	73.66
505	NASDAQ	BBH	Fri, May 24, 2013	72.79	72.80	71.95	72.77
504	NASDAQ	BBH	Thu, May 23, 2013	71.61	73.30	69.73	72.97
503	NASDAQ	BBH	Wed, May 22, 2013	73.46	74.91	72.20	72.78
502	NASDAQ	BBH	Tue, May 21, 2013	72.17	73.30	72.17	72.93
501	NASDAQ	BBH	Mon, May 20, 2013	73.01	73.38	71.85	72.04
500	NASDAQ	BBH	Fri, May 17, 2013	72.75	73.12	71.97	73.01
499	NASDAQ	BBH	Thu, May 16, 2013	74.01	74.01	71.86	72.32
498	NASDAQ	BBH	Wed, May 15, 2013	75.36	75.44	73.46	73.98
497	NASDAQ	BBH	Tue, May 14, 2013	73.70	74.98	73.64	74.97
496	NASDAQ	BBH	Mon, May 13, 2013	72.87	73.80	72.29	73.58
495	NASDAQ	BBH	Fri, May 10, 2013	70.78	72.58	70.60	72.41
494	NASDAQ	BBH	Thu, May 9, 2013	70.82	71.18	70.54	70.64
493	NASDAQ	BBH	Wed, May 8, 2013	70.63	71.13	70.31	70.69
492	NASDAQ	BBH	Tue, May 7, 2013	71.55	71.55	70.46	70.58
491	NASDAQ	BBH	Mon, May 6, 2013	71.66	71.66	70.82	71.04
490	NASDAQ	BBH	Fri, May 3, 2013	71.61	72.34	71.22	71.36
489	NASDAQ	BBH	Thu, May 2, 2013	69.92	70.72	69.62	70.40
488	NASDAQ	BBH	Wed, May 1, 2013	69.80	69.97	69.00	69.07
487	NASDAQ	BBH	Tue, Apr 30, 2013	70.49	70.49	69.05	69.81
486	NASDAQ	BBH	Mon, Apr 29, 2013	70.74	70.94	70.28	70.48
485	NASDAQ	BBH	Fri, Apr 26, 2013	70.20	70.95	69.99	70.27
484	NASDAQ	BBH	Thu, Apr 25, 2013	69.81	70.43	69.38	70.26
483	NASDAQ	BBH	Wed, Apr 24, 2013	71.21	71.21	68.91	69.02
482	NASDAQ	BBH	Tue, Apr 23, 2013	71.88	72.77	71.40	71.68
481	NASDAQ	BBH	Mon, Apr 22, 2013	71.60	72.06	70.83	71.38
480	NASDAQ	BBH	Fri, Apr 19, 2013	68.43	70.70	68.43	70.66
479	NASDAQ	BBH	Thu, Apr 18, 2013	68.32	68.32	66.39	66.81
478	NASDAQ	BBH	Wed, Apr 17, 2013	68.48	68.48	67.08	68.12
477	NASDAQ	BBH	Tue, Apr 16, 2013	67.90	68.60	67.39	68.54
476	NASDAQ	BBH	Mon, Apr 15, 2013	68.98	69.13	67.00	67.15
475	NASDAQ	BBH	Fri, Apr 12, 2013	67.85	68.76	67.85	68.72
474	NASDAQ	BBH	Thu, Apr 11, 2013	67.27	68.21	67.27	67.93
473	NASDAQ	BBH	Wed, Apr 10, 2013	65.34	67.09	65.34	67.09
472	NASDAQ	BBH	Tue, Apr 9, 2013	65.37	65.44	64.82	65.12
471	NASDAQ	BBH	Mon, Apr 8, 2013	65.62	65.62	64.06	64.87
470	NASDAQ	BBH	Fri, Apr 5, 2013	64.42	64.73	63.68	64.73
469	NASDAQ	BBH	Thu, Apr 4, 2013	65.02	65.31	64.48	64.97
468	NASDAQ	BBH	Wed, Apr 3, 2013	66.20	66.20	64.15	64.63
467	NASDAQ	BBH	Tue, Apr 2, 2013	65.15	65.95	65.15	65.81
466	NASDAQ	BBH	Mon, Apr 1, 2013	65.22	65.53	64.45	64.78
465	NASDAQ	BBH	Thu, Mar 28, 2013	63.87	65.00	63.80	65.00
464	NASDAQ	BBH	Wed, Mar 27, 2013	62.75	63.84	62.25	63.84
463	NASDAQ	BBH	Tue, Mar 26, 2013	62.63	62.88	62.36	62.74
462	NASDAQ	BBH	Mon, Mar 25, 2013	63.09	63.09	62.00	62.39
461	NASDAQ	BBH	Fri, Mar 22, 2013	62.51	62.69	62.10	62.69
460	NASDAQ	BBH	Thu, Mar 21, 2013	62.31	62.61	61.83	62.06
459	NASDAQ	BBH	Wed, Mar 20, 2013	62.43	62.76	62.40	62.59
458	NASDAQ	BBH	Tue, Mar 19, 2013	62.17	62.47	61.47	61.92
457	NASDAQ	BBH	Mon, Mar 18, 2013	62.50	62.50	61.35	61.99
456	NASDAQ	BBH	Fri, Mar 15, 2013	63.36	63.36	62.56	62.68
455	NASDAQ	BBH	Thu, Mar 14, 2013	63.05	63.20	62.83	63.20
454	NASDAQ	BBH	Wed, Mar 13, 2013	62.80	63.00	62.36	62.74
453	NASDAQ	BBH	Tue, Mar 12, 2013	62.93	62.93	62.43	62.93
452	NASDAQ	BBH	Mon, Mar 11, 2013	62.50	62.61	62.29	62.61
451	NASDAQ	BBH	Fri, Mar 8, 2013	62.78	62.78	61.88	62.46
450	NASDAQ	BBH	Thu, Mar 7, 2013	62.13	62.13	61.65	62.05
449	NASDAQ	BBH	Wed, Mar 6, 2013	61.59	62.03	61.59	61.86
448	NASDAQ	BBH	Tue, Mar 5, 2013	61.18	61.53	60.75	61.53
447	NASDAQ	BBH	Mon, Mar 4, 2013	59.80	60.57	59.65	60.57
446	NASDAQ	BBH	Fri, Mar 1, 2013	59.10	60.07	58.83	60.05
445	NASDAQ	BBH	Thu, Feb 28, 2013	58.96	59.76	58.96	59.39
444	NASDAQ	BBH	Wed, Feb 27, 2013	58.08	59.21	58.00	58.83
443	NASDAQ	BBH	Tue, Feb 26, 2013	58.15	58.38	57.74	58.07
442	NASDAQ	BBH	Mon, Feb 25, 2013	58.79	59.19	58.00	58.12
441	NASDAQ	BBH	Fri, Feb 22, 2013	57.72	58.45	57.68	58.43
440	NASDAQ	BBH	Thu, Feb 21, 2013	57.48	57.53	56.92	57.28
439	NASDAQ	BBH	Wed, Feb 20, 2013	58.11	58.52	57.72	57.76
438	NASDAQ	BBH	Tue, Feb 19, 2013	58.05	58.26	57.84	58.22
437	NASDAQ	BBH	Fri, Feb 15, 2013	58.14	58.20	57.88	58.00
436	NASDAQ	BBH	Thu, Feb 14, 2013	58.16	58.29	57.58	58.06
435	NASDAQ	BBH	Wed, Feb 13, 2013	57.71	58.07	57.60	57.98
434	NASDAQ	BBH	Tue, Feb 12, 2013	57.89	57.89	57.44	57.47
433	NASDAQ	BBH	Mon, Feb 11, 2013	58.12	58.29	57.62	57.69
432	NASDAQ	BBH	Fri, Feb 8, 2013	57.85	58.30	57.85	58.10
431	NASDAQ	BBH	Thu, Feb 7, 2013	58.16	58.16	57.11	57.64
430	NASDAQ	BBH	Wed, Feb 6, 2013	58.37	58.61	57.81	58.14
429	NASDAQ	BBH	Tue, Feb 5, 2013	58.06	58.37	57.93	58.28
428	NASDAQ	BBH	Mon, Feb 4, 2013	58.38	58.40	57.36	57.62
427	NASDAQ	BBH	Fri, Feb 1, 2013	58.25	58.78	57.95	58.64
426	NASDAQ	BBH	Thu, Jan 31, 2013	57.41	57.92	57.37	57.68
425	NASDAQ	BBH	Wed, Jan 30, 2013	57.78	57.87	57.40	57.52
424	NASDAQ	BBH	Tue, Jan 29, 2013	57.55	57.87	57.10	57.85
423	NASDAQ	BBH	Mon, Jan 28, 2013	58.07	58.07	57.40	57.63
422	NASDAQ	BBH	Fri, Jan 25, 2013	57.36	57.73	56.97	57.73
421	NASDAQ	BBH	Thu, Jan 24, 2013	56.93	57.41	56.63	57.02
420	NASDAQ	BBH	Wed, Jan 23, 2013	57.15	57.30	56.63	56.63
419	NASDAQ	BBH	Tue, Jan 22, 2013	56.77	57.22	56.54	57.22
418	NASDAQ	BBH	Fri, Jan 18, 2013	56.88	56.88	56.45	56.77
417	NASDAQ	BBH	Thu, Jan 17, 2013	56.30	56.64	56.00	56.45
416	NASDAQ	BBH	Wed, Jan 16, 2013	56.80	56.80	56.22	56.22
415	NASDAQ	BBH	Tue, Jan 15, 2013	56.72	57.05	56.43	56.89
414	NASDAQ	BBH	Mon, Jan 14, 2013	56.95	56.95	56.61	56.84
413	NASDAQ	BBH	Fri, Jan 11, 2013	57.18	57.18	56.40	56.79
412	NASDAQ	BBH	Thu, Jan 10, 2013	57.42	57.42	56.36	56.99
411	NASDAQ	BBH	Wed, Jan 9, 2013	56.41	57.06	56.16	56.96
410	NASDAQ	BBH	Tue, Jan 8, 2013	55.69	56.37	55.69	56.31
409	NASDAQ	BBH	Mon, Jan 7, 2013	55.30	55.79	55.09	55.76
408	NASDAQ	BBH	Fri, Jan 4, 2013	55.30	55.74	55.21	55.47
407	NASDAQ	BBH	Thu, Jan 3, 2013	55.31	55.61	54.95	55.18
406	NASDAQ	BBH	Wed, Jan 2, 2013	54.85	55.33	54.60	55.27
405	NASDAQ	BBH	Mon, Dec 31, 2012	52.76	53.57	52.50	53.50
404	NASDAQ	BBH	Fri, Dec 28, 2012	53.01	53.35	52.80	52.80
403	NASDAQ	BBH	Thu, Dec 27, 2012	53.40	53.71	52.71	53.30
402	NASDAQ	BBH	Wed, Dec 26, 2012	54.03	54.03	53.15	53.37
401	NASDAQ	BBH	Mon, Dec 24, 2012	54.12	54.12	53.72	53.85
400	NASDAQ	BBH	Fri, Dec 21, 2012	54.34	54.57	54.00	54.29
399	NASDAQ	BBH	Thu, Dec 20, 2012	55.06	55.06	54.70	54.82
398	NASDAQ	BBH	Wed, Dec 19, 2012	55.42	55.42	54.70	54.78
397	NASDAQ	BBH	Tue, Dec 18, 2012	55.41	55.41	54.69	55.26
396	NASDAQ	BBH	Mon, Dec 17, 2012	54.78	54.79	54.36	54.79
395	NASDAQ	BBH	Fri, Dec 14, 2012	54.93	54.99	54.18	54.20
394	NASDAQ	BBH	Thu, Dec 13, 2012	55.55	55.70	54.85	55.02
393	NASDAQ	BBH	Wed, Dec 12, 2012	55.93	55.93	55.40	55.40
392	NASDAQ	BBH	Tue, Dec 11, 2012	55.07	55.90	55.07	55.81
391	NASDAQ	BBH	Mon, Dec 10, 2012	54.06	55.01	54.06	54.86
390	NASDAQ	BBH	Fri, Dec 7, 2012	54.44	54.44	53.88	54.05
389	NASDAQ	BBH	Thu, Dec 6, 2012	54.41	54.65	54.12	54.25
388	NASDAQ	BBH	Wed, Dec 5, 2012	54.42	54.50	53.80	54.44
387	NASDAQ	BBH	Tue, Dec 4, 2012	54.35	54.44	54.08	54.44
386	NASDAQ	BBH	Mon, Dec 3, 2012	54.43	54.66	54.14	54.27
385	NASDAQ	BBH	Fri, Nov 30, 2012	55.06	55.06	54.30	54.45
384	NASDAQ	BBH	Thu, Nov 29, 2012	54.25	54.85	54.24	54.83
383	NASDAQ	BBH	Wed, Nov 28, 2012	53.76	54.00	52.74	54.00
382	NASDAQ	BBH	Tue, Nov 27, 2012	54.05	54.42	53.83	53.87
381	NASDAQ	BBH	Mon, Nov 26, 2012	54.50	54.50	53.77	54.18
380	NASDAQ	BBH	Fri, Nov 23, 2012	54.22	54.50	54.16	54.50
379	NASDAQ	BBH	Wed, Nov 21, 2012	54.00	54.10	53.66	53.92
378	NASDAQ	BBH	Tue, Nov 20, 2012	52.90	53.82	52.88	53.82
377	NASDAQ	BBH	Mon, Nov 19, 2012	52.80	52.80	52.20	52.69
376	NASDAQ	BBH	Fri, Nov 16, 2012	50.98	52.30	50.98	52.11
375	NASDAQ	BBH	Thu, Nov 15, 2012	51.25	51.25	50.39	50.94
374	NASDAQ	BBH	Wed, Nov 14, 2012	52.19	52.26	51.03	51.13
373	NASDAQ	BBH	Tue, Nov 13, 2012	51.96	52.44	51.80	52.03
372	NASDAQ	BBH	Mon, Nov 12, 2012	51.82	52.23	51.71	52.10
371	NASDAQ	BBH	Fri, Nov 9, 2012	49.90	51.10	49.77	50.69
370	NASDAQ	BBH	Thu, Nov 8, 2012	50.93	50.93	50.10	50.15
369	NASDAQ	BBH	Wed, Nov 7, 2012	51.32	51.63	50.50	50.84
368	NASDAQ	BBH	Tue, Nov 6, 2012	51.68	52.16	51.67	51.91
367	NASDAQ	BBH	Mon, Nov 5, 2012	51.23	51.77	50.89	51.75
366	NASDAQ	BBH	Fri, Nov 2, 2012	52.12	52.12	50.84	50.89
365	NASDAQ	BBH	Thu, Nov 1, 2012	51.26	52.35	51.26	51.96
364	NASDAQ	BBH	Wed, Oct 31, 2012	52.18	52.20	50.98	51.28
363	NASDAQ	BBH	Fri, Oct 26, 2012	52.49	52.51	51.73	52.06
362	NASDAQ	BBH	Thu, Oct 25, 2012	52.76	53.09	52.36	52.48
361	NASDAQ	BBH	Wed, Oct 24, 2012	52.61	52.93	52.28	52.34
360	NASDAQ	BBH	Tue, Oct 23, 2012	52.37	52.51	51.49	52.12
359	NASDAQ	BBH	Mon, Oct 22, 2012	52.97	53.25	52.52	53.11
358	NASDAQ	BBH	Fri, Oct 19, 2012	54.97	54.97	53.00	53.11
357	NASDAQ	BBH	Thu, Oct 18, 2012	55.71	55.71	54.86	54.90
356	NASDAQ	BBH	Wed, Oct 17, 2012	54.93	55.88	54.93	55.70
355	NASDAQ	BBH	Tue, Oct 16, 2012	54.45	55.00	54.30	55.00
354	NASDAQ	BBH	Mon, Oct 15, 2012	54.04	54.37	53.68	54.15
353	NASDAQ	BBH	Fri, Oct 12, 2012	54.50	54.53	53.95	53.97
352	NASDAQ	BBH	Thu, Oct 11, 2012	54.45	54.81	54.29	54.31
351	NASDAQ	BBH	Wed, Oct 10, 2012	54.75	54.82	53.91	54.12
350	NASDAQ	BBH	Tue, Oct 9, 2012	55.52	55.52	54.66	54.68
349	NASDAQ	BBH	Mon, Oct 8, 2012	56.36	56.36	55.70	55.76
348	NASDAQ	BBH	Fri, Oct 5, 2012	56.24	56.66	55.98	56.17
347	NASDAQ	BBH	Thu, Oct 4, 2012	56.24	56.32	55.85	55.98
346	NASDAQ	BBH	Wed, Oct 3, 2012	55.60	55.86	55.31	55.81
345	NASDAQ	BBH	Tue, Oct 2, 2012	54.85	55.45	54.85	55.45
344	NASDAQ	BBH	Mon, Oct 1, 2012	54.47	54.98	54.39	54.54
343	NASDAQ	BBH	Fri, Sep 28, 2012	53.76	54.22	53.62	54.10
342	NASDAQ	BBH	Thu, Sep 27, 2012	53.45	54.11	53.40	54.06
341	NASDAQ	BBH	Wed, Sep 26, 2012	54.10	54.22	53.30	53.38
340	NASDAQ	BBH	Tue, Sep 25, 2012	54.32	54.88	54.00	54.00
339	NASDAQ	BBH	Mon, Sep 24, 2012	54.32	54.42	54.12	54.27
338	NASDAQ	BBH	Fri, Sep 21, 2012	54.45	54.76	54.43	54.62
337	NASDAQ	BBH	Thu, Sep 20, 2012	54.11	54.32	53.92	54.32
336	NASDAQ	BBH	Wed, Sep 19, 2012	54.21	54.35	54.05	54.23
335	NASDAQ	BBH	Tue, Sep 18, 2012	53.59	54.18	53.59	54.13
334	NASDAQ	BBH	Mon, Sep 17, 2012	53.54	53.77	52.94	53.72
333	NASDAQ	BBH	Fri, Sep 14, 2012	52.81	53.15	52.49	53.06
332	NASDAQ	BBH	Thu, Sep 13, 2012	52.19	52.78	52.00	52.58
331	NASDAQ	BBH	Wed, Sep 12, 2012	52.49	52.65	52.13	52.29
330	NASDAQ	BBH	Tue, Sep 11, 2012	52.57	52.57	52.40	52.42
329	NASDAQ	BBH	Mon, Sep 10, 2012	53.00	53.00	52.48	52.49
328	NASDAQ	BBH	Fri, Sep 7, 2012	53.14	53.14	52.50	52.84
327	NASDAQ	BBH	Thu, Sep 6, 2012	52.08	52.98	52.08	52.88
326	NASDAQ	BBH	Wed, Sep 5, 2012	51.90	51.90	51.57	51.65
325	NASDAQ	BBH	Tue, Sep 4, 2012	51.10	51.94	50.78	51.84
324	NASDAQ	BBH	Fri, Aug 31, 2012	50.81	50.95	50.60	50.95
323	NASDAQ	BBH	Thu, Aug 30, 2012	50.53	50.67	50.29	50.58
322	NASDAQ	BBH	Wed, Aug 29, 2012	50.75	51.10	50.70	50.85
321	NASDAQ	BBH	Tue, Aug 28, 2012	50.85	51.00	50.75	50.83
320	NASDAQ	BBH	Mon, Aug 27, 2012	50.80	51.00	50.62	50.72
319	NASDAQ	BBH	Fri, Aug 24, 2012	50.28	50.92	50.28	50.81
318	NASDAQ	BBH	Thu, Aug 23, 2012	50.43	50.43	49.92	50.28
317	NASDAQ	BBH	Wed, Aug 22, 2012	49.97	50.41	49.72	50.27
316	NASDAQ	BBH	Tue, Aug 21, 2012	49.86	50.10	49.59	49.76
315	NASDAQ	BBH	Mon, Aug 20, 2012	49.52	49.72	49.39	49.71
314	NASDAQ	BBH	Fri, Aug 17, 2012	50.04	50.05	49.50	49.87
313	NASDAQ	BBH	Thu, Aug 16, 2012	50.48	50.48	49.95	50.00
312	NASDAQ	BBH	Wed, Aug 15, 2012	50.19	50.55	50.19	50.41
311	NASDAQ	BBH	Tue, Aug 14, 2012	49.98	50.27	49.83	50.12
310	NASDAQ	BBH	Mon, Aug 13, 2012	49.89	49.89	49.28	49.59
309	NASDAQ	BBH	Fri, Aug 10, 2012	49.72	49.98	49.66	49.97
308	NASDAQ	BBH	Thu, Aug 9, 2012	49.66	50.05	49.61	49.76
307	NASDAQ	BBH	Wed, Aug 8, 2012	49.91	49.91	49.59	49.75
306	NASDAQ	BBH	Tue, Aug 7, 2012	49.87	50.16	49.77	49.91
305	NASDAQ	BBH	Mon, Aug 6, 2012	49.63	49.91	49.40	49.77
304	NASDAQ	BBH	Fri, Aug 3, 2012	50.00	50.00	49.38	49.41
303	NASDAQ	BBH	Thu, Aug 2, 2012	48.56	49.24	48.56	48.86
302	NASDAQ	BBH	Wed, Aug 1, 2012	49.86	49.86	49.03	49.04
301	NASDAQ	BBH	Tue, Jul 31, 2012	50.28	50.45	49.62	49.62
300	NASDAQ	BBH	Mon, Jul 30, 2012	50.73	51.61	50.28	50.33
299	NASDAQ	BBH	Fri, Jul 27, 2012	50.00	50.85	50.00	50.67
298	NASDAQ	BBH	Thu, Jul 26, 2012	49.18	49.43	48.95	49.38
297	NASDAQ	BBH	Wed, Jul 25, 2012	48.09	48.54	47.88	48.47
296	NASDAQ	BBH	Tue, Jul 24, 2012	48.24	48.24	47.33	47.43
295	NASDAQ	BBH	Mon, Jul 23, 2012	48.34	48.34	47.57	48.15
294	NASDAQ	BBH	Fri, Jul 20, 2012	49.26	49.59	48.74	48.81
293	NASDAQ	BBH	Thu, Jul 19, 2012	49.59	49.59	48.86	49.21
292	NASDAQ	BBH	Wed, Jul 18, 2012	48.84	49.48	48.84	49.25
291	NASDAQ	BBH	Tue, Jul 17, 2012	48.69	49.00	48.32	48.94
290	NASDAQ	BBH	Mon, Jul 16, 2012	48.26	48.50	48.12	48.40
289	NASDAQ	BBH	Fri, Jul 13, 2012	47.80	48.05	47.80	48.05
288	NASDAQ	BBH	Thu, Jul 12, 2012	46.88	47.73	46.60	47.59
287	NASDAQ	BBH	Wed, Jul 11, 2012	47.87	47.87	46.94	47.25
286	NASDAQ	BBH	Tue, Jul 10, 2012	48.25	48.29	47.50	47.61
285	NASDAQ	BBH	Mon, Jul 9, 2012	47.61	48.04	47.61	47.94
284	NASDAQ	BBH	Fri, Jul 6, 2012	48.31	48.31	47.63	47.82
283	NASDAQ	BBH	Thu, Jul 5, 2012	48.56	48.63	48.18	48.36
282	NASDAQ	BBH	Tue, Jul 3, 2012	48.60	48.63	48.09	48.50
281	NASDAQ	BBH	Mon, Jul 2, 2012	47.29	48.36	47.29	48.36
280	NASDAQ	BBH	Fri, Jun 29, 2012	46.65	47.62	46.42	47.15
279	NASDAQ	BBH	Thu, Jun 28, 2012	47.52	47.52	45.40	45.86
278	NASDAQ	BBH	Wed, Jun 27, 2012	46.58	47.17	46.58	47.17
277	NASDAQ	BBH	Tue, Jun 26, 2012	46.49	46.76	46.30	46.60
276	NASDAQ	BBH	Mon, Jun 25, 2012	46.39	46.51	46.02	46.26
275	NASDAQ	BBH	Fri, Jun 22, 2012	46.00	46.90	46.00	46.84
274	NASDAQ	BBH	Thu, Jun 21, 2012	46.54	46.67	45.85	45.86
273	NASDAQ	BBH	Wed, Jun 20, 2012	46.60	46.86	46.40	46.47
272	NASDAQ	BBH	Tue, Jun 19, 2012	46.26	46.71	46.22	46.60
271	NASDAQ	BBH	Mon, Jun 18, 2012	45.66	46.19	45.66	46.06
270	NASDAQ	BBH	Fri, Jun 15, 2012	45.41	45.90	45.41	45.90
269	NASDAQ	BBH	Thu, Jun 14, 2012	44.57	45.46	44.57	45.30
268	NASDAQ	BBH	Wed, Jun 13, 2012	45.05	45.05	44.50	44.50
267	NASDAQ	BBH	Tue, Jun 12, 2012	44.86	44.91	44.38	44.91
266	NASDAQ	BBH	Mon, Jun 11, 2012	45.38	45.38	44.35	44.36
265	NASDAQ	BBH	Fri, Jun 8, 2012	45.12	45.28	45.10	45.23
264	NASDAQ	BBH	Thu, Jun 7, 2012	45.62	45.62	44.99	44.99
263	NASDAQ	BBH	Wed, Jun 6, 2012	44.88	45.37	44.88	45.29
262	NASDAQ	BBH	Tue, Jun 5, 2012	44.13	44.78	44.13	44.67
261	NASDAQ	BBH	Mon, Jun 4, 2012	44.13	44.31	43.77	44.20
260	NASDAQ	BBH	Fri, Jun 1, 2012	44.79	44.79	44.03	44.13
259	NASDAQ	BBH	Thu, May 31, 2012	45.74	45.74	45.08	45.36
258	NASDAQ	BBH	Wed, May 30, 2012	45.67	45.92	45.55	45.86
257	NASDAQ	BBH	Tue, May 29, 2012	45.80	46.09	45.66	45.97
256	NASDAQ	BBH	Fri, May 25, 2012	46.15	46.24	45.91	46.16
255	NASDAQ	BBH	Thu, May 24, 2012	45.47	45.94	45.47	45.88
254	NASDAQ	BBH	Wed, May 23, 2012	45.43	45.62	45.06	45.56
253	NASDAQ	BBH	Tue, May 22, 2012	46.03	46.31	45.77	45.84
252	NASDAQ	BBH	Mon, May 21, 2012	45.02	45.98	45.02	45.91
251	NASDAQ	BBH	Fri, May 18, 2012	45.63	45.63	44.81	44.87
250	NASDAQ	BBH	Thu, May 17, 2012	46.78	46.78	45.61	45.63
249	NASDAQ	BBH	Wed, May 16, 2012	46.69	47.03	46.61	46.62
248	NASDAQ	BBH	Tue, May 15, 2012	46.79	47.07	46.58	46.81
247	NASDAQ	BBH	Mon, May 14, 2012	46.50	46.98	46.39	46.82
246	NASDAQ	BBH	Fri, May 11, 2012	46.19	46.85	46.13	46.75
245	NASDAQ	BBH	Thu, May 10, 2012	45.94	46.25	45.94	46.13
244	NASDAQ	BBH	Wed, May 9, 2012	45.76	46.03	45.58	45.85
243	NASDAQ	BBH	Tue, May 8, 2012	45.88	46.22	45.28	46.16
242	NASDAQ	BBH	Mon, May 7, 2012	45.16	46.11	45.16	46.04
241	NASDAQ	BBH	Fri, May 4, 2012	45.61	45.61	44.86	44.86
240	NASDAQ	BBH	Thu, May 3, 2012	46.30	46.30	45.70	45.77
239	NASDAQ	BBH	Wed, May 2, 2012	45.64	46.30	45.64	46.26
238	NASDAQ	BBH	Tue, May 1, 2012	45.90	46.16	45.79	45.79
237	NASDAQ	BBH	Mon, Apr 30, 2012	46.13	46.29	45.87	45.99
236	NASDAQ	BBH	Fri, Apr 27, 2012	45.60	46.13	45.29	45.90
235	NASDAQ	BBH	Thu, Apr 26, 2012	45.56	45.79	45.53	45.66
234	NASDAQ	BBH	Wed, Apr 25, 2012	45.21	45.60	45.06	45.57
233	NASDAQ	BBH	Tue, Apr 24, 2012	44.77	44.96	44.65	44.81
232	NASDAQ	BBH	Mon, Apr 23, 2012	44.42	44.75	44.20	44.75
231	NASDAQ	BBH	Fri, Apr 20, 2012	44.52	44.96	44.52	44.76
230	NASDAQ	BBH	Thu, Apr 19, 2012	43.76	44.80	43.76	44.31
229	NASDAQ	BBH	Wed, Apr 18, 2012	42.93	43.07	42.71	42.80
228	NASDAQ	BBH	Tue, Apr 17, 2012	42.51	43.20	42.51	43.04
227	NASDAQ	BBH	Mon, Apr 16, 2012	42.66	42.70	41.96	42.35
226	NASDAQ	BBH	Fri, Apr 13, 2012	42.95	42.95	42.42	42.45
225	NASDAQ	BBH	Thu, Apr 12, 2012	43.23	43.28	43.16	43.16
224	NASDAQ	BBH	Wed, Apr 11, 2012	43.34	43.36	42.96	43.02
223	NASDAQ	BBH	Tue, Apr 10, 2012	43.70	43.70	42.58	42.68
222	NASDAQ	BBH	Mon, Apr 9, 2012	43.90	43.98	43.57	43.62
221	NASDAQ	BBH	Thu, Apr 5, 2012	44.02	44.44	44.01	44.37
220	NASDAQ	BBH	Wed, Apr 4, 2012	44.61	44.61	43.90	44.15
219	NASDAQ	BBH	Tue, Apr 3, 2012	44.89	44.89	44.44	44.78
218	NASDAQ	BBH	Mon, Apr 2, 2012	44.36	44.63	44.00	44.54
217	NASDAQ	BBH	Fri, Mar 30, 2012	44.28	44.57	44.20	44.50
216	NASDAQ	BBH	Thu, Mar 29, 2012	43.76	44.16	43.76	44.16
215	NASDAQ	BBH	Wed, Mar 28, 2012	44.10	44.53	43.62	43.95
214	NASDAQ	BBH	Tue, Mar 27, 2012	44.03	44.05	43.68	43.70
213	NASDAQ	BBH	Mon, Mar 26, 2012	43.30	43.97	42.46	43.97
212	NASDAQ	BBH	Fri, Mar 23, 2012	42.74	43.12	42.73	43.12
211	NASDAQ	BBH	Thu, Mar 22, 2012	42.68	42.90	42.43	42.85
210	NASDAQ	BBH	Wed, Mar 21, 2012	43.01	43.12	42.86	42.86
209	NASDAQ	BBH	Tue, Mar 20, 2012	43.10	43.10	42.77	42.84
208	NASDAQ	BBH	Mon, Mar 19, 2012	42.97	43.44	42.97	43.25
207	NASDAQ	BBH	Fri, Mar 16, 2012	43.23	43.23	42.97	43.04
206	NASDAQ	BBH	Thu, Mar 15, 2012	42.66	43.15	42.64	43.15
205	NASDAQ	BBH	Wed, Mar 14, 2012	42.93	42.93	42.55	42.56
204	NASDAQ	BBH	Tue, Mar 13, 2012	42.79	42.91	42.39	42.91
203	NASDAQ	BBH	Mon, Mar 12, 2012	42.47	42.56	42.31	42.36
202	NASDAQ	BBH	Fri, Mar 9, 2012	42.26	42.47	42.26	42.33
201	NASDAQ	BBH	Thu, Mar 8, 2012	41.80	42.39	41.80	42.28
200	NASDAQ	BBH	Wed, Mar 7, 2012	41.54	41.70	41.37	41.55
199	NASDAQ	BBH	Tue, Mar 6, 2012	41.71	41.87	41.17	41.35
198	NASDAQ	BBH	Mon, Mar 5, 2012	42.48	42.48	41.94	42.11
197	NASDAQ	BBH	Fri, Mar 2, 2012	42.57	42.67	42.34	42.62
196	NASDAQ	BBH	Thu, Mar 1, 2012	42.25	42.64	42.07	42.54
195	NASDAQ	BBH	Wed, Feb 29, 2012	42.46	42.65	42.16	42.18
194	NASDAQ	BBH	Tue, Feb 28, 2012	42.25	42.54	42.25	42.48
193	NASDAQ	BBH	Mon, Feb 27, 2012	42.20	42.55	41.93	42.34
192	NASDAQ	BBH	Fri, Feb 24, 2012	42.74	42.74	42.28	42.50
191	NASDAQ	BBH	Thu, Feb 23, 2012	41.94	42.53	41.83	42.50
190	NASDAQ	BBH	Wed, Feb 22, 2012	41.40	41.92	41.32	41.79
189	NASDAQ	BBH	Tue, Feb 21, 2012	42.42	42.59	41.69	41.75
188	NASDAQ	BBH	Fri, Feb 17, 2012	43.41	43.41	42.46	42.46
187	NASDAQ	BBH	Thu, Feb 16, 2012	43.71	44.14	43.64	44.01
186	NASDAQ	BBH	Wed, Feb 15, 2012	43.74	44.04	43.45	43.65
185	NASDAQ	BBH	Tue, Feb 14, 2012	43.50	43.91	43.41	43.55
184	NASDAQ	BBH	Mon, Feb 13, 2012	129.50	132.40	129.50	132.20
183	NASDAQ	BBH	Fri, Feb 10, 2012	128.92	129.52	128.54	129.37
182	NASDAQ	BBH	Thu, Feb 9, 2012	129.75	130.15	129.00	129.97
181	NASDAQ	BBH	Wed, Feb 8, 2012	131.62	131.62	128.91	130.00
180	NASDAQ	BBH	Tue, Feb 7, 2012	132.00	132.00	131.05	131.56
179	NASDAQ	BBH	Mon, Feb 6, 2012	130.17	132.74	129.76	132.66
178	NASDAQ	BBH	Fri, Feb 3, 2012	131.69	131.82	130.00	130.79
177	NASDAQ	BBH	Thu, Feb 2, 2012	128.69	129.95	128.62	129.57
176	NASDAQ	BBH	Wed, Feb 1, 2012	126.48	128.86	126.48	128.67
175	NASDAQ	BBH	Tue, Jan 31, 2012	126.24	128.29	125.82	126.02
174	NASDAQ	BBH	Mon, Jan 30, 2012	125.58	125.77	124.50	125.50
173	NASDAQ	BBH	Fri, Jan 27, 2012	124.93	129.58	124.93	127.85
172	NASDAQ	BBH	Thu, Jan 26, 2012	128.00	128.91	124.44	124.72
171	NASDAQ	BBH	Wed, Jan 25, 2012	123.00	126.12	123.00	126.07
170	NASDAQ	BBH	Tue, Jan 24, 2012	119.89	121.55	119.68	121.33
169	NASDAQ	BBH	Mon, Jan 23, 2012	122.22	122.22	119.87	120.11
168	NASDAQ	BBH	Fri, Jan 20, 2012	121.55	121.97	120.82	121.18
167	NASDAQ	BBH	Thu, Jan 19, 2012	122.28	122.30	121.52	121.73
166	NASDAQ	BBH	Wed, Jan 18, 2012	120.74	121.99	120.71	121.95
165	NASDAQ	BBH	Tue, Jan 17, 2012	120.78	120.86	120.04	120.50
164	NASDAQ	BBH	Fri, Jan 13, 2012	119.56	120.10	118.55	119.76
163	NASDAQ	BBH	Thu, Jan 12, 2012	118.84	120.29	118.37	120.15
162	NASDAQ	BBH	Wed, Jan 11, 2012	117.19	119.16	117.19	119.10
161	NASDAQ	BBH	Tue, Jan 10, 2012	116.83	117.71	116.42	117.62
160	NASDAQ	BBH	Mon, Jan 9, 2012	115.08	115.23	114.41	114.83
159	NASDAQ	BBH	Fri, Jan 6, 2012	114.07	114.28	113.90	114.11
158	NASDAQ	BBH	Thu, Jan 5, 2012	110.63	113.03	110.54	112.55
157	NASDAQ	BBH	Wed, Jan 4, 2012	110.47	110.64	110.31	110.45
156	NASDAQ	BBH	Tue, Jan 3, 2012	111.20	111.59	110.26	110.26
155	NASDAQ	BBH	Fri, Dec 30, 2011	108.83	109.78	108.83	109.29
154	NASDAQ	BBH	Thu, Dec 29, 2011	108.31	109.34	108.31	109.34
153	NASDAQ	BBH	Wed, Dec 28, 2011	109.44	109.44	107.81	108.12
152	NASDAQ	BBH	Tue, Dec 27, 2011	107.65	109.24	107.48	109.06
151	NASDAQ	BBH	Fri, Dec 23, 2011	107.75	108.03	107.47	108.03
150	NASDAQ	BBH	Thu, Dec 22, 2011	105.79	107.88	105.79	107.08
149	NASDAQ	BBH	Wed, Dec 21, 2011	108.37	108.37	105.13	105.75
148	NASDAQ	BBH	Tue, Dec 20, 2011	104.05	105.93	104.03	105.76
147	NASDAQ	BBH	Mon, Dec 19, 2011	102.72	104.04	104.04	104.04
146	NASDAQ	BBH	Fri, Dec 16, 2011	103.64	105.26	103.60	103.60
145	NASDAQ	BBH	Thu, Dec 15, 2011	102.57	104.15	102.57	103.76
144	NASDAQ	BBH	Wed, Dec 14, 2011	102.24	103.49	100.43	103.20
143	NASDAQ	BBH	Tue, Dec 13, 2011	102.97	104.64	101.76	103.03
142	NASDAQ	BBH	Mon, Dec 12, 2011	103.62	104.24	102.27	103.29
141	NASDAQ	BBH	Fri, Dec 9, 2011	103.82	105.35	103.82	105.21
140	NASDAQ	BBH	Thu, Dec 8, 2011	104.80	105.20	103.67	103.77
139	NASDAQ	BBH	Wed, Dec 7, 2011	104.73	105.40	104.16	105.07
138	NASDAQ	BBH	Tue, Dec 6, 2011	104.76	105.40	104.44	105.03
137	NASDAQ	BBH	Mon, Dec 5, 2011	105.00	105.68	102.89	104.78
136	NASDAQ	BBH	Fri, Dec 2, 2011	105.32	106.37	104.88	105.06
135	NASDAQ	BBH	Thu, Dec 1, 2011	104.96	106.18	104.49	106.18
134	NASDAQ	BBH	Wed, Nov 30, 2011	103.85	105.77	102.72	105.76
133	NASDAQ	BBH	Tue, Nov 29, 2011	102.72	103.08	102.35	102.45
132	NASDAQ	BBH	Mon, Nov 28, 2011	101.97	102.87	101.91	102.72
131	NASDAQ	BBH	Fri, Nov 25, 2011	100.71	101.79	100.71	100.71
130	NASDAQ	BBH	Wed, Nov 23, 2011	102.31	102.48	101.41	101.54
129	NASDAQ	BBH	Tue, Nov 22, 2011	98.82	102.66	98.82	102.58
128	NASDAQ	BBH	Mon, Nov 21, 2011	99.78	99.78	97.89	98.96
127	NASDAQ	BBH	Fri, Nov 18, 2011	102.18	102.45	101.65	101.94
126	NASDAQ	BBH	Thu, Nov 17, 2011	103.52	103.72	102.11	102.31
125	NASDAQ	BBH	Wed, Nov 16, 2011	103.90	104.56	103.22	103.49
124	NASDAQ	BBH	Tue, Nov 15, 2011	105.27	105.37	104.80	104.99
123	NASDAQ	BBH	Mon, Nov 14, 2011	105.90	105.90	105.25	105.53
122	NASDAQ	BBH	Fri, Nov 11, 2011	106.07	106.87	106.07	106.19
121	NASDAQ	BBH	Thu, Nov 10, 2011	104.72	105.32	104.37	105.22
120	NASDAQ	BBH	Wed, Nov 9, 2011	105.08	105.70	104.33	104.42
119	NASDAQ	BBH	Tue, Nov 8, 2011	107.03	107.05	105.76	106.72
118	NASDAQ	BBH	Mon, Nov 7, 2011	106.00	106.75	105.26	106.66
117	NASDAQ	BBH	Fri, Nov 4, 2011	104.70	104.70	103.57	104.09
116	NASDAQ	BBH	Thu, Nov 3, 2011	103.99	105.01	103.99	104.99
115	NASDAQ	BBH	Wed, Nov 2, 2011	105.46	105.46	103.93	104.05
114	NASDAQ	BBH	Tue, Nov 1, 2011	105.28	105.44	103.75	104.65
113	NASDAQ	BBH	Mon, Oct 31, 2011	108.09	108.37	107.11	107.11
112	NASDAQ	BBH	Fri, Oct 28, 2011	107.85	109.57	107.78	108.64
111	NASDAQ	BBH	Thu, Oct 27, 2011	108.23	108.58	106.92	108.41
110	NASDAQ	BBH	Wed, Oct 26, 2011	106.87	107.33	105.19	107.33
109	NASDAQ	BBH	Tue, Oct 25, 2011	105.92	105.92	103.53	103.55
108	NASDAQ	BBH	Mon, Oct 24, 2011	105.91	106.93	105.70	106.83
107	NASDAQ	BBH	Fri, Oct 21, 2011	104.00	105.95	103.84	105.95
106	NASDAQ	BBH	Thu, Oct 20, 2011	102.61	103.38	101.40	102.56
105	NASDAQ	BBH	Wed, Oct 19, 2011	102.99	103.47	102.42	102.55
104	NASDAQ	BBH	Tue, Oct 18, 2011	101.05	103.08	100.66	102.82
103	NASDAQ	BBH	Mon, Oct 17, 2011	102.42	102.65	100.76	100.96
102	NASDAQ	BBH	Fri, Oct 14, 2011	102.39	102.81	101.62	102.78
101	NASDAQ	BBH	Thu, Oct 13, 2011	100.50	102.19	100.50	101.96
100	NASDAQ	BBH	Wed, Oct 12, 2011	101.26	101.60	100.50	100.72
99	NASDAQ	BBH	Tue, Oct 11, 2011	101.76	101.76	100.50	100.52
98	NASDAQ	BBH	Mon, Oct 10, 2011	101.43	101.82	101.08	101.75
97	NASDAQ	BBH	Fri, Oct 7, 2011	100.02	100.64	99.18	100.03
96	NASDAQ	BBH	Thu, Oct 6, 2011	98.76	100.67	98.76	100.67
95	NASDAQ	BBH	Wed, Oct 5, 2011	96.08	99.47	95.74	99.39
94	NASDAQ	BBH	Tue, Oct 4, 2011	93.19	95.41	92.89	95.41
93	NASDAQ	BBH	Mon, Oct 3, 2011	96.46	97.48	94.36	94.37
92	NASDAQ	BBH	Fri, Sep 30, 2011	97.26	98.41	97.26	97.35
91	NASDAQ	BBH	Thu, Sep 29, 2011	100.06	100.25	97.12	98.54
90	NASDAQ	BBH	Wed, Sep 28, 2011	100.48	101.01	98.70	98.70
89	NASDAQ	BBH	Tue, Sep 27, 2011	99.77	101.17	99.77	100.25
88	NASDAQ	BBH	Mon, Sep 26, 2011	97.43	99.05	96.90	98.78
87	NASDAQ	BBH	Fri, Sep 23, 2011	96.96	97.49	95.67	97.22
86	NASDAQ	BBH	Thu, Sep 22, 2011	97.27	97.42	95.08	97.15
85	NASDAQ	BBH	Wed, Sep 21, 2011	102.23	102.23	99.87	100.02
84	NASDAQ	BBH	Tue, Sep 20, 2011	101.62	103.23	101.58	102.40
83	NASDAQ	BBH	Mon, Sep 19, 2011	101.43	101.71	99.50	101.07
82	NASDAQ	BBH	Fri, Sep 16, 2011	102.01	102.01	101.69	101.84
81	NASDAQ	BBH	Thu, Sep 15, 2011	100.31	100.96	100.12	100.88
80	NASDAQ	BBH	Wed, Sep 14, 2011	97.67	100.27	97.67	99.42
79	NASDAQ	BBH	Tue, Sep 13, 2011	96.40	97.23	96.04	97.23
78	NASDAQ	BBH	Mon, Sep 12, 2011	93.82	95.86	93.82	95.86
77	NASDAQ	BBH	Fri, Sep 9, 2011	96.53	96.53	95.27	95.38
76	NASDAQ	BBH	Thu, Sep 8, 2011	97.89	98.25	97.83	97.83
75	NASDAQ	BBH	Wed, Sep 7, 2011	97.56	98.71	97.54	98.66
74	NASDAQ	BBH	Tue, Sep 6, 2011	93.82	96.88	93.82	96.84
73	NASDAQ	BBH	Fri, Sep 2, 2011	96.81	98.27	96.54	96.57
72	NASDAQ	BBH	Thu, Sep 1, 2011	99.34	100.00	98.18	98.43
71	NASDAQ	BBH	Wed, Aug 31, 2011	99.19	99.63	98.45	99.19
70	NASDAQ	BBH	Tue, Aug 30, 2011	97.88	99.28	97.88	99.03
69	NASDAQ	BBH	Mon, Aug 29, 2011	97.85	98.64	97.85	98.64
68	NASDAQ	BBH	Fri, Aug 26, 2011	96.51	96.89	96.28	96.55
67	NASDAQ	BBH	Thu, Aug 25, 2011	96.37	96.51	94.92	94.92
66	NASDAQ	BBH	Wed, Aug 24, 2011	95.79	96.29	95.20	96.22
65	NASDAQ	BBH	Tue, Aug 23, 2011	94.03	96.38	94.00	96.38
64	NASDAQ	BBH	Mon, Aug 22, 2011	94.60	95.04	93.69	93.78
63	NASDAQ	BBH	Fri, Aug 19, 2011	91.46	94.41	91.46	93.30
62	NASDAQ	BBH	Thu, Aug 18, 2011	92.83	93.10	91.98	92.67
61	NASDAQ	BBH	Wed, Aug 17, 2011	94.50	95.49	94.32	94.63
60	NASDAQ	BBH	Tue, Aug 16, 2011	93.89	95.22	93.64	95.02
59	NASDAQ	BBH	Mon, Aug 15, 2011	93.20	94.51	92.97	94.21
58	NASDAQ	BBH	Fri, Aug 12, 2011	91.81	93.35	91.46	92.89
57	NASDAQ	BBH	Thu, Aug 11, 2011	89.05	92.14	88.40	91.20
56	NASDAQ	BBH	Wed, Aug 10, 2011	90.79	91.25	88.01	88.18
55	NASDAQ	BBH	Tue, Aug 9, 2011	91.59	93.24	88.77	93.23
54	NASDAQ	BBH	Mon, Aug 8, 2011	95.18	95.18	90.80	90.98
53	NASDAQ	BBH	Fri, Aug 5, 2011	95.10	96.33	93.32	95.36
52	NASDAQ	BBH	Thu, Aug 4, 2011	98.00	98.00	94.44	94.44
51	NASDAQ	BBH	Wed, Aug 3, 2011	100.21	100.21	97.26	99.36
50	NASDAQ	BBH	Tue, Aug 2, 2011	101.74	103.01	100.15	100.18
49	NASDAQ	BBH	Mon, Aug 1, 2011	105.29	105.45	101.90	102.50
48	NASDAQ	BBH	Fri, Jul 29, 2011	103.91	104.22	102.37	103.78
47	NASDAQ	BBH	Thu, Jul 28, 2011	103.10	105.04	103.00	103.55
46	NASDAQ	BBH	Wed, Jul 27, 2011	104.36	104.64	103.31	103.54
45	NASDAQ	BBH	Tue, Jul 26, 2011	105.00	105.21	104.74	104.94
44	NASDAQ	BBH	Mon, Jul 25, 2011	105.87	106.46	105.09	105.09
43	NASDAQ	BBH	Fri, Jul 22, 2011	106.37	106.42	105.76	106.19
42	NASDAQ	BBH	Thu, Jul 21, 2011	104.99	106.48	104.99	106.34
41	NASDAQ	BBH	Wed, Jul 20, 2011	105.50	105.50	104.61	104.70
40	NASDAQ	BBH	Tue, Jul 19, 2011	104.99	105.90	104.85	105.64
39	NASDAQ	BBH	Mon, Jul 18, 2011	103.98	104.11	102.77	103.67
38	NASDAQ	BBH	Fri, Jul 15, 2011	104.20	104.54	103.64	104.16
37	NASDAQ	BBH	Thu, Jul 14, 2011	106.14	106.31	104.38	104.57
36	NASDAQ	BBH	Wed, Jul 13, 2011	106.13	106.59	105.62	105.92
35	NASDAQ	BBH	Tue, Jul 12, 2011	105.77	106.33	105.56	105.56
34	NASDAQ	BBH	Mon, Jul 11, 2011	106.57	106.90	105.35	105.65
33	NASDAQ	BBH	Fri, Jul 8, 2011	107.33	107.98	107.12	107.58
32	NASDAQ	BBH	Thu, Jul 7, 2011	108.50	108.50	107.33	107.64
31	NASDAQ	BBH	Wed, Jul 6, 2011	106.99	107.75	106.99	107.74
30	NASDAQ	BBH	Tue, Jul 5, 2011	107.74	107.74	107.13	107.45
29	NASDAQ	BBH	Fri, Jul 1, 2011	107.40	108.07	107.40	108.02
28	NASDAQ	BBH	Thu, Jun 30, 2011	107.87	108.01	107.19	107.29
27	NASDAQ	BBH	Wed, Jun 29, 2011	108.16	108.16	107.24	107.38
26	NASDAQ	BBH	Tue, Jun 28, 2011	105.33	107.68	105.22	107.59
25	NASDAQ	BBH	Mon, Jun 27, 2011	104.00	105.56	103.97	105.44
24	NASDAQ	BBH	Fri, Jun 24, 2011	103.86	104.39	103.20	104.08
23	NASDAQ	BBH	Thu, Jun 23, 2011	103.15	104.26	102.37	104.26
22	NASDAQ	BBH	Wed, Jun 22, 2011	103.87	104.61	103.65	103.99
21	NASDAQ	BBH	Tue, Jun 21, 2011	104.47	104.47	103.65	103.72
20	NASDAQ	BBH	Mon, Jun 20, 2011	103.02	104.02	103.02	104.02
19	NASDAQ	BBH	Fri, Jun 17, 2011	102.66	102.96	101.86	102.05
18	NASDAQ	BBH	Thu, Jun 16, 2011	101.79	102.30	101.60	102.02
17	NASDAQ	BBH	Wed, Jun 15, 2011	101.93	103.06	101.85	101.85
16	NASDAQ	BBH	Tue, Jun 14, 2011	102.49	102.96	102.20	102.84
15	NASDAQ	BBH	Mon, Jun 13, 2011	101.07	102.20	100.98	101.76
14	NASDAQ	BBH	Fri, Jun 10, 2011	103.19	103.21	101.50	101.50
13	NASDAQ	BBH	Thu, Jun 9, 2011	103.56	104.68	103.12	103.62
12	NASDAQ	BBH	Wed, Jun 8, 2011	103.40	103.60	103.09	103.53
11	NASDAQ	BBH	Tue, Jun 7, 2011	103.49	104.29	103.22	103.87
10	NASDAQ	BBH	Mon, Jun 6, 2011	103.33	103.91	103.19	103.19
9	NASDAQ	BBH	Fri, Jun 3, 2011	103.63	104.63	102.72	103.79
8	NASDAQ	BBH	Thu, Jun 2, 2011	104.05	104.71	104.05	104.68
7	NASDAQ	BBH	Wed, Jun 1, 2011	105.66	105.76	104.36	104.36
6	NASDAQ	BBH	Tue, May 31, 2011	104.65	105.89	104.65	105.81
5	NASDAQ	BBH	Fri, May 27, 2011	103.93	104.50	103.93	104.08
4	NASDAQ	BBH	Thu, May 26, 2011	103.21	104.26	103.12	104.06
3	NASDAQ	BBH	Wed, May 25, 2011	104.35	104.59	104.06	104.26
2	NASDAQ	BBH	Tue, May 24, 2011	105.00	105.11	104.46	104.54
1	NASDAQ	BBH	Mon, May 23, 2011	105.00	105.21	104.80	105.09
#	Exchange	Symbol	Date	Open	High	Low	Close

VanEck Biotech ETF NASDAQ:BBH Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024