|
Closing price on 10/2/2009
|
|
| Open |
15.70 |
| High |
15.70 |
| Low |
14.70 |
| Volume |
285,200 |
| Split-adjusted Price |
13.94 |
|
|
BHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/2/2009
|
+0.80 / +5.37%
|
15.70
|
15.70
|
14.70
|
15.70
|
14.90
|
13.94
|
285,200
|
|
|
10/1/2009
|
+0.70 / +4.93%
|
14.00
|
14.90
|
13.90
|
14.90
|
14.90
|
13.23
|
179,600
|
|
|
9/30/2009
|
0.00 / 0.00%
|
14.20
|
14.20
|
13.90
|
14.20
|
14.20
|
12.61
|
51,900
|
|
|
9/29/2009
|
-0.10 / -0.70%
|
14.30
|
14.40
|
14.00
|
14.20
|
14.20
|
12.61
|
44,000
|
|
|
9/28/2009
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.20
|
14.30
|
14.30
|
12.70
|
40,900
|
|
|
9/25/2009
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.20
|
14.40
|
14.40
|
12.79
|
42,000
|
|
|
9/24/2009
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.40
|
14.40
|
14.40
|
12.79
|
46,100
|
|
|
9/23/2009
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.30
|
14.40
|
14.40
|
12.79
|
41,600
|
|
|
9/22/2009
|
-0.10 / -0.69%
|
14.40
|
14.50
|
14.20
|
14.40
|
14.40
|
12.79
|
49,000
|
|
|
9/21/2009
|
-0.20 / -1.36%
|
14.60
|
14.60
|
14.30
|
14.50
|
14.50
|
12.87
|
48,000
|
|
|
9/18/2009
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.40
|
14.70
|
14.70
|
13.05
|
53,100
|
|
|
9/17/2009
|
-0.10 / -0.68%
|
15.00
|
15.20
|
14.50
|
14.70
|
14.70
|
13.05
|
26,700
|
|
|
9/16/2009
|
+0.30 / +2.07%
|
15.30
|
15.30
|
14.30
|
14.80
|
14.80
|
13.14
|
56,700
|
|
|
9/15/2009
|
0.00 / 0.00%
|
14.60
|
14.90
|
14.30
|
14.50
|
14.50
|
12.87
|
40,500
|
|
|
9/14/2009
|
+0.10 / +0.69%
|
14.30
|
14.70
|
14.20
|
14.50
|
14.50
|
12.87
|
65,700
|
|
|
9/11/2009
|
+0.30 / +2.13%
|
15.30
|
15.30
|
14.10
|
14.40
|
14.10
|
12.79
|
40,300
|
|
|
9/10/2009
|
-1.10 / -7.24%
|
14.60
|
15.00
|
14.00
|
14.10
|
14.10
|
12.52
|
56,000
|
|
|
9/9/2009
|
-0.40 / -2.56%
|
16.00
|
16.00
|
14.90
|
15.20
|
15.20
|
13.50
|
43,800
|
|
|
9/8/2009
|
0.00 / 0.00%
|
16.50
|
16.50
|
15.50
|
15.60
|
15.60
|
13.85
|
38,800
|
|
|
9/7/2009
|
+0.90 / +6.12%
|
15.60
|
15.60
|
15.40
|
15.60
|
15.60
|
13.85
|
176,300
|
|
|
9/4/2009
|
+0.70 / +5.00%
|
13.80
|
14.70
|
13.80
|
14.70
|
14.00
|
13.05
|
146,100
|
|
|
9/3/2009
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.60
|
14.00
|
14.00
|
12.43
|
52,400
|
|
|
9/1/2009
|
-0.10 / -0.70%
|
14.10
|
14.20
|
13.80
|
14.10
|
14.20
|
12.52
|
52,800
|
|
|
8/31/2009
|
+0.30 / +2.16%
|
14.50
|
14.50
|
13.70
|
14.20
|
14.20
|
12.61
|
32,900
|
|
|
8/28/2009
|
+0.30 / +2.21%
|
13.90
|
14.40
|
13.90
|
13.90
|
14.03
|
12.34
|
41,900
|
|
|
8/27/2009
|
-0.30 / -2.16%
|
14.00
|
14.00
|
13.60
|
13.60
|
13.60
|
12.07
|
7,100
|
|
|
8/26/2009
|
-0.10 / -0.71%
|
14.20
|
14.20
|
13.70
|
13.90
|
13.90
|
12.34
|
9,100
|
|
|
8/25/2009
|
-0.20 / -1.41%
|
14.50
|
14.50
|
14.00
|
14.00
|
14.00
|
12.43
|
4,500
|
|
|
8/24/2009
|
+0.20 / +1.43%
|
14.90
|
14.90
|
14.00
|
14.20
|
14.20
|
12.61
|
13,400
|
|
|
8/21/2009
|
+0.50 / +3.70%
|
13.60
|
14.30
|
13.60
|
14.00
|
13.88
|
12.43
|
76,300
|
|
|