|
Closing price on 10/29/2010
|
|
| Open |
12.40 |
| High |
12.40 |
| Low |
11.90 |
| Volume |
4,200 |
| Split-adjusted Price |
10.57 |
|
|
BHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2010
|
-0.10 / -0.83%
|
12.40
|
12.40
|
11.90
|
11.90
|
12.00
|
10.57
|
4,200
|
|
|
10/28/2010
|
+0.20 / +1.69%
|
12.20
|
12.50
|
12.00
|
12.00
|
12.00
|
10.65
|
7,500
|
|
|
10/27/2010
|
-0.60 / -4.84%
|
11.90
|
12.40
|
11.80
|
11.80
|
11.80
|
10.48
|
12,700
|
|
|
10/26/2010
|
+0.60 / +5.08%
|
11.90
|
12.40
|
11.90
|
12.40
|
12.40
|
11.01
|
40,900
|
|
|
10/25/2010
|
+0.20 / +1.72%
|
11.80
|
11.80
|
11.10
|
11.80
|
11.80
|
10.48
|
12,800
|
|
|
10/22/2010
|
+0.10 / +0.87%
|
11.70
|
11.80
|
11.50
|
11.60
|
11.50
|
10.30
|
24,900
|
|
|
10/21/2010
|
+0.10 / +0.88%
|
11.40
|
12.00
|
11.10
|
11.50
|
11.50
|
10.21
|
28,000
|
|
|
10/20/2010
|
-0.60 / -5.00%
|
11.50
|
11.90
|
11.30
|
11.40
|
11.40
|
10.12
|
50,500
|
|
|
10/19/2010
|
-0.70 / -5.51%
|
12.50
|
12.50
|
12.00
|
12.00
|
12.00
|
10.65
|
39,000
|
|
|
10/18/2010
|
-0.10 / -0.78%
|
12.90
|
12.90
|
12.60
|
12.70
|
12.70
|
11.28
|
8,500
|
|
|
10/15/2010
|
-0.10 / -0.78%
|
12.70
|
12.80
|
12.70
|
12.80
|
12.75
|
11.36
|
4,800
|
|
|
10/14/2010
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.90
|
12.90
|
12.90
|
11.45
|
8,600
|
|
|
10/13/2010
|
+0.20 / +1.57%
|
12.80
|
13.00
|
12.80
|
12.90
|
12.90
|
11.45
|
13,100
|
|
|
10/12/2010
|
-0.20 / -1.55%
|
13.30
|
13.30
|
12.70
|
12.70
|
12.70
|
11.28
|
1,100
|
|
|
10/11/2010
|
0.00 / 0.00%
|
13.40
|
13.40
|
12.90
|
12.90
|
12.90
|
11.45
|
11,700
|
|
|
10/8/2010
|
-0.10 / -0.77%
|
13.30
|
13.30
|
12.70
|
12.90
|
13.00
|
11.45
|
22,000
|
|
|
10/7/2010
|
-0.80 / -5.80%
|
13.50
|
13.80
|
13.00
|
13.00
|
13.00
|
11.54
|
11,200
|
|
|
10/6/2010
|
+0.80 / +6.15%
|
13.40
|
13.80
|
13.00
|
13.80
|
13.80
|
12.25
|
19,800
|
|
|
10/5/2010
|
+0.10 / +0.78%
|
12.60
|
13.30
|
12.50
|
13.00
|
13.00
|
11.54
|
35,500
|
|
|
10/4/2010
|
-0.70 / -5.15%
|
13.60
|
13.60
|
12.80
|
12.90
|
12.90
|
11.45
|
80,500
|
|
|
10/1/2010
|
0.00 / 0.00%
|
14.20
|
14.20
|
13.60
|
13.60
|
13.60
|
12.07
|
19,800
|
|
|
9/30/2010
|
-0.30 / -2.16%
|
13.80
|
13.80
|
13.50
|
13.60
|
13.60
|
12.07
|
25,100
|
|
|
9/29/2010
|
-0.20 / -1.42%
|
14.00
|
14.20
|
13.80
|
13.90
|
13.90
|
12.34
|
34,900
|
|
|
9/28/2010
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.10
|
14.10
|
14.10
|
12.52
|
51,700
|
|
|
9/27/2010
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.10
|
14.10
|
14.10
|
12.52
|
19,200
|
|
|
9/24/2010
|
+0.10 / +0.71%
|
14.30
|
14.40
|
14.00
|
14.10
|
14.00
|
12.52
|
28,600
|
|
|
9/23/2010
|
-0.40 / -2.78%
|
14.10
|
14.20
|
13.80
|
14.00
|
14.00
|
12.43
|
57,900
|
|
|
9/22/2010
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.20
|
14.40
|
14.40
|
12.79
|
32,400
|
|
|
9/21/2010
|
-0.30 / -2.04%
|
14.30
|
15.00
|
14.20
|
14.40
|
14.40
|
12.79
|
91,200
|
|
|
9/20/2010
|
-0.30 / -2.00%
|
15.70
|
15.70
|
14.50
|
14.70
|
14.70
|
13.05
|
65,100
|
|
|