|
Closing price on 11/5/2009
|
|
| Open |
15.10 |
| High |
15.40 |
| Low |
15.10 |
| Volume |
14,700 |
| Split-adjusted Price |
13.67 |
|
|
BHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/14/2009
|
+1.30 / +6.84%
|
18.20
|
20.30
|
17.80
|
20.30
|
20.30
|
18.02
|
241,800
|
|
|
10/13/2009
|
-0.60 / -3.06%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
16.87
|
117,600
|
|
|
10/12/2009
|
-0.60 / -2.97%
|
20.20
|
21.20
|
18.80
|
19.60
|
19.60
|
17.40
|
187,200
|
|
|
10/9/2009
|
+1.00 / +5.21%
|
20.10
|
20.20
|
19.50
|
20.20
|
20.00
|
17.93
|
228,000
|
|
|
10/8/2009
|
+1.20 / +6.67%
|
19.20
|
19.20
|
17.80
|
19.20
|
19.20
|
17.05
|
510,700
|
|
|
10/7/2009
|
+1.00 / +5.88%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
15.98
|
102,800
|
|
|
10/6/2009
|
+1.00 / +6.25%
|
16.50
|
17.00
|
16.20
|
17.00
|
17.00
|
15.09
|
145,400
|
|
|
10/5/2009
|
+0.30 / +1.91%
|
16.30
|
16.30
|
15.30
|
16.00
|
16.00
|
14.21
|
165,500
|
|
|
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
|
|
|