|
Closing price on 8/25/2022
|
|
| Open |
14.50 |
| High |
14.50 |
| Low |
14.50 |
| Volume |
1,800 |
| Split-adjusted Price |
13.15 |
|
|
BHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2022
|
-1.10 / -7.05%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
13.15
|
1,800
|
|
|
8/24/2022
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
14.15
|
900
|
|
|
8/23/2022
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.50
|
15.50
|
15.60
|
14.06
|
1,100
|
|
|
8/22/2022
|
+0.90 / +6.16%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
14.06
|
2,500
|
|
|
8/19/2022
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
13.24
|
0
|
|
|
8/18/2022
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
13.24
|
0
|
|
|
8/17/2022
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
13.24
|
0
|
|
|
8/16/2022
|
+0.60 / +4.32%
|
14.90
|
14.90
|
14.50
|
14.50
|
14.80
|
12.97
|
5,100
|
|
|
8/15/2022
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
12.44
|
0
|
|
|
8/12/2022
|
0.00 / 0.00%
|
12.30
|
13.90
|
12.30
|
13.90
|
13.90
|
12.44
|
5,200
|
|
|
8/11/2022
|
-2.30 / -14.20%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
12.44
|
1,000
|
|
|
8/10/2022
|
+2.10 / +14.89%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
14.49
|
100
|
|
|
8/9/2022
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
12.62
|
0
|
|
|
8/8/2022
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
12.62
|
0
|
|
|
8/5/2022
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
12.62
|
0
|
|
|
8/4/2022
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
12.62
|
0
|
|
|
8/3/2022
|
+0.10 / +0.71%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
12.62
|
1,000
|
|
|
8/2/2022
|
+0.50 / +3.70%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
12.53
|
15,200
|
|
|
8/1/2022
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
12.08
|
0
|
|
|
7/29/2022
|
-1.40 / -9.40%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
12.08
|
100
|
|
|
7/28/2022
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.90
|
14.90
|
14.90
|
13.33
|
4,300
|
|
|
7/27/2022
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
13.33
|
0
|
|
|
7/26/2022
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
13.33
|
0
|
|
|
7/25/2022
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
13.33
|
0
|
|
|
7/22/2022
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
13.33
|
0
|
|
|
7/21/2022
|
+1.80 / +13.53%
|
12.70
|
15.10
|
12.60
|
15.10
|
14.90
|
13.51
|
14,500
|
|
|
7/20/2022
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
11.90
|
0
|
|
|
7/19/2022
|
-1.00 / -6.99%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
11.90
|
100
|
|
|
7/18/2022
|
+1.00 / +7.52%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
12.79
|
100
|
|
|
7/15/2022
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
11.90
|
0
|
|
|