|
Closing price on 11/25/2009
|
|
| Open |
14.00 |
| High |
14.00 |
| Low |
13.50 |
| Volume |
32,900 |
| Split-adjusted Price |
11.99 |
|
|
BHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2009
|
-0.90 / -6.25%
|
14.00
|
14.00
|
13.50
|
13.50
|
13.50
|
11.99
|
32,900
|
|
|
11/24/2009
|
-0.20 / -1.37%
|
15.00
|
15.00
|
14.30
|
14.40
|
14.40
|
12.79
|
4,400
|
|
|
11/23/2009
|
-1.10 / -7.01%
|
15.00
|
15.50
|
14.60
|
14.60
|
14.60
|
12.96
|
4,900
|
|
|
11/20/2009
|
-0.30 / -1.88%
|
15.40
|
15.80
|
15.40
|
15.70
|
15.58
|
13.94
|
8,400
|
|
|
11/19/2009
|
+0.80 / +5.26%
|
15.20
|
16.00
|
15.20
|
16.00
|
16.00
|
14.21
|
44,500
|
|
|
11/18/2009
|
+0.70 / +4.83%
|
14.70
|
15.20
|
14.60
|
15.20
|
15.20
|
13.50
|
36,900
|
|
|
11/17/2009
|
-0.30 / -2.03%
|
14.70
|
14.70
|
14.40
|
14.50
|
14.50
|
12.87
|
39,900
|
|
|
11/16/2009
|
-0.10 / -0.67%
|
14.90
|
15.00
|
14.60
|
14.80
|
14.80
|
13.14
|
14,800
|
|
|
11/13/2009
|
0.00 / 0.00%
|
15.40
|
15.40
|
14.10
|
14.90
|
14.90
|
13.23
|
16,200
|
|
|
11/12/2009
|
-0.10 / -0.67%
|
14.80
|
15.20
|
14.40
|
14.90
|
14.90
|
13.23
|
28,100
|
|
|
11/11/2009
|
+0.80 / +5.63%
|
14.00
|
15.00
|
13.80
|
15.00
|
15.00
|
13.32
|
9,400
|
|
|
11/10/2009
|
-0.80 / -5.33%
|
15.00
|
15.40
|
14.00
|
14.20
|
14.20
|
12.61
|
30,700
|
|
|
11/9/2009
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.32
|
13,600
|
|
|
11/6/2009
|
-0.40 / -2.60%
|
16.30
|
16.30
|
15.00
|
15.00
|
15.40
|
13.32
|
44,400
|
|
|
11/5/2009
|
+0.70 / +4.76%
|
15.10
|
15.40
|
15.10
|
15.40
|
15.40
|
13.67
|
14,700
|
|
|
11/4/2009
|
0.00 / 0.00%
|
13.90
|
14.70
|
13.80
|
14.70
|
14.70
|
13.05
|
29,400
|
|
|
11/3/2009
|
-0.80 / -5.16%
|
15.10
|
15.50
|
14.50
|
14.70
|
14.70
|
13.05
|
58,200
|
|
|
11/2/2009
|
-1.10 / -6.63%
|
17.00
|
17.00
|
15.50
|
15.50
|
15.50
|
13.76
|
40,500
|
|
|
10/30/2009
|
+0.70 / +4.40%
|
16.80
|
17.00
|
15.50
|
16.60
|
15.90
|
14.74
|
49,200
|
|
|
10/29/2009
|
-1.30 / -7.56%
|
17.00
|
17.00
|
15.70
|
15.90
|
15.90
|
14.12
|
56,600
|
|
|
10/28/2009
|
+1.10 / +6.83%
|
15.20
|
17.20
|
15.00
|
17.20
|
17.20
|
15.27
|
113,800
|
|
|
10/27/2009
|
-1.20 / -6.94%
|
16.10
|
16.30
|
16.10
|
16.10
|
16.10
|
14.29
|
119,200
|
|
|
10/26/2009
|
-1.10 / -5.98%
|
17.30
|
17.80
|
17.30
|
17.30
|
17.30
|
15.36
|
95,100
|
|
|
10/23/2009
|
-1.40 / -7.07%
|
19.30
|
19.30
|
18.40
|
18.40
|
18.85
|
16.34
|
91,900
|
|
|
10/22/2009
|
-0.20 / -1.00%
|
20.00
|
20.50
|
19.00
|
19.80
|
19.80
|
17.58
|
139,500
|
|
|
10/21/2009
|
-0.70 / -3.38%
|
20.60
|
20.60
|
19.20
|
20.00
|
20.00
|
17.76
|
179,000
|
|
|
10/20/2009
|
+0.80 / +4.02%
|
20.00
|
21.20
|
20.00
|
20.70
|
20.70
|
18.38
|
154,700
|
|
|
10/19/2009
|
-1.10 / -5.24%
|
21.00
|
21.00
|
19.60
|
19.90
|
19.90
|
17.67
|
75,300
|
|
|
10/16/2009
|
+0.20 / +0.96%
|
22.10
|
22.10
|
20.60
|
21.00
|
20.80
|
18.64
|
198,800
|
|
|
10/15/2009
|
+0.50 / +2.46%
|
20.80
|
20.80
|
20.00
|
20.80
|
20.80
|
18.47
|
271,000
|
|
|