|
Closing price on 3/17/2026
|
|
| Open |
23.30 |
| High |
23.30 |
| Low |
23.30 |
| Volume |
100 |
| Split-adjusted Price |
23.30 |
There is no data on 3/18/2026. Display data on 3/17/2026 instead.
|
|
BHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2026
|
+1.10 / +4.95%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
100
|
|
|
3/16/2026
|
-1.30 / -5.53%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
100
|
|
|
3/13/2026
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
0
|
|
|
3/12/2026
|
+0.60 / +2.62%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
1,900
|
|
|
3/11/2026
|
+1.90 / +8.64%
|
21.90
|
24.20
|
21.90
|
23.90
|
22.90
|
23.90
|
11,200
|
|
|
3/10/2026
|
+1.10 / +5.00%
|
21.90
|
23.10
|
21.80
|
23.10
|
22.00
|
23.10
|
2,700
|
|
|
3/9/2026
|
-1.50 / -6.44%
|
22.50
|
22.50
|
21.80
|
21.80
|
22.00
|
21.80
|
4,500
|
|
|
3/6/2026
|
+0.70 / +3.06%
|
22.90
|
23.60
|
22.90
|
23.60
|
23.30
|
23.60
|
200
|
|
|
3/5/2026
|
-1.80 / -7.17%
|
22.60
|
23.30
|
22.50
|
23.30
|
22.90
|
23.30
|
9,400
|
|
|
3/4/2026
|
0.00 / 0.00%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
0
|
|
|
3/3/2026
|
+2.10 / +8.97%
|
23.10
|
25.50
|
23.10
|
25.50
|
25.10
|
25.50
|
2,700
|
|
|
3/2/2026
|
+0.70 / +3.00%
|
22.70
|
25.80
|
20.10
|
24.00
|
23.40
|
24.00
|
22,200
|
|
|
2/27/2026
|
+0.30 / +1.30%
|
23.10
|
23.40
|
22.90
|
23.40
|
23.30
|
23.40
|
3,900
|
|
|
2/26/2026
|
-0.60 / -2.54%
|
23.10
|
23.10
|
23.00
|
23.00
|
23.10
|
23.00
|
1,900
|
|
|
2/25/2026
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
400
|
|
|
2/24/2026
|
-0.90 / -3.67%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
400
|
|
|
2/23/2026
|
+0.10 / +0.43%
|
24.90
|
24.90
|
23.60
|
23.60
|
24.50
|
23.60
|
1,700
|
|
|
2/13/2026
|
+0.50 / +2.17%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
100
|
|
|
2/12/2026
|
-1.50 / -6.12%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
700
|
|
|
2/11/2026
|
+0.10 / +0.44%
|
26.00
|
26.00
|
23.00
|
23.00
|
24.50
|
23.00
|
200
|
|
|
2/10/2026
|
-0.20 / -0.87%
|
23.00
|
23.00
|
22.70
|
22.80
|
22.90
|
22.80
|
800
|
|
|
2/9/2026
|
-0.20 / -0.87%
|
23.00
|
23.00
|
22.90
|
22.90
|
23.00
|
22.90
|
1,500
|
|
|
2/6/2026
|
-2.30 / -9.09%
|
25.00
|
25.00
|
23.00
|
23.00
|
23.10
|
23.00
|
4,700
|
|
|
2/5/2026
|
+2.10 / +9.17%
|
26.00
|
26.00
|
25.00
|
25.00
|
25.30
|
25.00
|
300
|
|
|
2/4/2026
|
+0.10 / +0.44%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
600
|
|
|
2/3/2026
|
+0.10 / +0.44%
|
22.70
|
23.10
|
22.70
|
22.90
|
22.80
|
22.90
|
3,900
|
|
|
2/2/2026
|
-0.20 / -0.87%
|
23.00
|
23.00
|
22.70
|
22.70
|
22.80
|
22.70
|
800
|
|
|
1/30/2026
|
-1.60 / -6.53%
|
23.00
|
23.00
|
22.90
|
22.90
|
22.90
|
22.90
|
1,000
|
|
|
1/29/2026
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
0
|
|
|
1/28/2026
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
0
|
|
|