|
Closing price on 1/29/2010
|
|
| Open |
10.60 |
| High |
11.00 |
| Low |
10.50 |
| Volume |
4,100 |
| Split-adjusted Price |
9.77 |
|
|
BHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2010
|
+0.20 / +1.85%
|
10.60
|
11.00
|
10.50
|
11.00
|
10.80
|
9.77
|
4,100
|
|
|
1/28/2010
|
-0.20 / -1.82%
|
10.50
|
11.00
|
10.50
|
10.80
|
10.80
|
9.59
|
12,300
|
|
|
1/27/2010
|
-0.80 / -6.78%
|
11.50
|
11.50
|
10.80
|
11.00
|
11.00
|
9.77
|
23,200
|
|
|
1/26/2010
|
+0.50 / +4.42%
|
11.70
|
11.80
|
11.40
|
11.80
|
11.80
|
10.48
|
16,600
|
|
|
1/25/2010
|
+0.50 / +4.63%
|
11.00
|
11.30
|
11.00
|
11.30
|
11.30
|
10.03
|
7,000
|
|
|
1/22/2010
|
+0.10 / +0.93%
|
10.50
|
11.30
|
10.40
|
10.80
|
10.70
|
9.59
|
20,400
|
|
|
1/21/2010
|
-0.50 / -4.46%
|
11.00
|
11.20
|
10.50
|
10.70
|
10.70
|
9.50
|
14,400
|
|
|
1/20/2010
|
-0.50 / -4.27%
|
11.80
|
11.80
|
11.00
|
11.20
|
11.20
|
9.94
|
3,800
|
|
|
1/19/2010
|
+0.60 / +5.41%
|
11.80
|
11.80
|
11.00
|
11.70
|
11.70
|
10.39
|
7,800
|
|
|
1/18/2010
|
-0.70 / -5.93%
|
11.40
|
11.40
|
11.10
|
11.10
|
11.10
|
9.86
|
20,400
|
|
|
1/15/2010
|
-0.80 / -6.35%
|
12.20
|
12.20
|
11.80
|
11.80
|
12.00
|
10.48
|
5,400
|
|
|
1/14/2010
|
+0.40 / +3.28%
|
12.70
|
12.70
|
11.70
|
12.60
|
12.60
|
11.19
|
3,900
|
|
|
1/13/2010
|
+0.50 / +4.27%
|
12.00
|
12.40
|
11.60
|
12.20
|
12.20
|
10.83
|
17,100
|
|
|
1/12/2010
|
-0.70 / -5.65%
|
12.20
|
12.90
|
11.70
|
11.70
|
11.70
|
10.39
|
34,100
|
|
|
1/11/2010
|
-0.10 / -0.80%
|
12.70
|
13.20
|
12.40
|
12.40
|
12.40
|
11.01
|
17,100
|
|
|
1/8/2010
|
0.00 / 0.00%
|
12.70
|
13.20
|
12.50
|
12.50
|
12.50
|
11.10
|
28,800
|
|
|
1/7/2010
|
-0.30 / -2.34%
|
13.30
|
13.30
|
12.50
|
12.50
|
12.50
|
11.10
|
35,300
|
|
|
1/6/2010
|
-0.10 / -0.78%
|
13.00
|
13.60
|
12.70
|
12.80
|
12.80
|
11.36
|
44,600
|
|
|
1/5/2010
|
+0.10 / +0.78%
|
13.50
|
13.50
|
12.70
|
12.90
|
12.90
|
11.45
|
43,300
|
|
|
1/4/2010
|
+1.00 / +8.47%
|
12.50
|
12.80
|
12.50
|
12.80
|
12.80
|
11.36
|
19,900
|
|
|
12/31/2009
|
-0.10 / -0.84%
|
12.00
|
12.30
|
11.80
|
11.80
|
11.90
|
10.48
|
63,000
|
|
|
12/30/2009
|
+0.60 / +5.31%
|
11.90
|
11.90
|
11.40
|
11.90
|
11.90
|
10.57
|
22,500
|
|
|
12/29/2009
|
-0.60 / -5.04%
|
11.70
|
11.70
|
11.20
|
11.30
|
11.30
|
10.03
|
11,300
|
|
|
12/28/2009
|
-0.10 / -0.83%
|
11.80
|
11.90
|
11.60
|
11.90
|
11.90
|
10.57
|
17,600
|
|
|
12/25/2009
|
+0.40 / +3.45%
|
11.50
|
12.00
|
11.30
|
12.00
|
11.60
|
10.65
|
67,300
|
|
|
12/24/2009
|
+0.50 / +4.50%
|
11.00
|
11.60
|
10.90
|
11.60
|
11.60
|
10.30
|
15,800
|
|
|
12/23/2009
|
-0.30 / -2.63%
|
11.90
|
11.90
|
10.70
|
11.10
|
11.10
|
9.86
|
6,200
|
|
|
12/22/2009
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.30
|
11.40
|
11.40
|
10.12
|
6,900
|
|
|
12/21/2009
|
+0.70 / +6.54%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
10.12
|
12,100
|
|
|
12/18/2009
|
+0.20 / +1.90%
|
10.30
|
10.80
|
10.30
|
10.70
|
10.50
|
9.50
|
23,300
|
|
|