|
Closing price on 3/25/2024
|
|
| Open |
16.50 |
| High |
17.00 |
| Low |
16.50 |
| Volume |
1,500 |
| Split-adjusted Price |
16.71 |
|
|
BHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/25/2024
|
+0.50 / +3.03%
|
16.50
|
17.00
|
16.50
|
17.00
|
16.90
|
16.71
|
1,500
|
|
|
3/22/2024
|
+0.10 / +0.63%
|
18.40
|
18.40
|
16.10
|
16.10
|
16.50
|
15.82
|
1,200
|
|
|
3/21/2024
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
15.73
|
0
|
|
|
3/20/2024
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
15.73
|
0
|
|
|
3/19/2024
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
15.73
|
0
|
|
|
3/18/2024
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
15.73
|
2,100
|
|
|
3/15/2024
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
15.73
|
2,000
|
|
|
3/14/2024
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.90
|
16.00
|
16.00
|
15.73
|
8,300
|
|
|
3/13/2024
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
15.73
|
8,200
|
|
|
3/12/2024
|
-0.10 / -0.62%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
15.73
|
3,000
|
|
|
3/11/2024
|
+0.20 / +1.27%
|
16.00
|
16.40
|
16.00
|
16.00
|
16.10
|
15.73
|
3,800
|
|
|
3/8/2024
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
15.53
|
300
|
|
|
3/7/2024
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
15.53
|
0
|
|
|
3/6/2024
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
15.53
|
0
|
|
|
3/5/2024
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
15.53
|
0
|
|
|
3/4/2024
|
+0.40 / +2.60%
|
15.80
|
16.00
|
15.80
|
15.80
|
15.80
|
15.53
|
1,300
|
|
|
3/1/2024
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
15.14
|
0
|
|
|
2/29/2024
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
15.14
|
0
|
|
|
2/28/2024
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
15.14
|
100
|
|
|
2/27/2024
|
+1.70 / +11.49%
|
15.10
|
16.50
|
15.10
|
16.50
|
15.40
|
16.22
|
1,200
|
|
|
2/26/2024
|
-1.20 / -7.41%
|
14.20
|
15.10
|
14.20
|
15.00
|
14.80
|
14.74
|
300
|
|
|
2/23/2024
|
+1.50 / +10.00%
|
12.80
|
16.50
|
12.80
|
16.50
|
16.20
|
16.22
|
1,200
|
|
|
2/22/2024
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
14.74
|
0
|
|
|
2/21/2024
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
14.74
|
0
|
|
|
2/20/2024
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
14.74
|
0
|
|
|
2/19/2024
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
14.74
|
100
|
|
|
2/16/2024
|
-0.40 / -2.60%
|
14.30
|
15.00
|
14.30
|
15.00
|
15.00
|
14.74
|
2,100
|
|
|
2/15/2024
|
-2.50 / -13.97%
|
15.40
|
15.40
|
15.30
|
15.40
|
15.40
|
15.14
|
800
|
|
|
2/7/2024
|
+1.80 / +10.98%
|
14.20
|
18.20
|
14.20
|
18.20
|
17.90
|
17.89
|
1,400
|
|
|
2/6/2024
|
+2.10 / +14.69%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
16.12
|
100
|
|
|