|
Closing price on 12/18/2009
|
|
| Open |
10.30 |
| High |
10.80 |
| Low |
10.30 |
| Volume |
23,300 |
| Split-adjusted Price |
9.50 |
|
|
BHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/18/2009
|
+0.20 / +1.90%
|
10.30
|
10.80
|
10.30
|
10.70
|
10.50
|
9.50
|
23,300
|
|
|
12/17/2009
|
-0.20 / -1.87%
|
10.10
|
10.50
|
10.00
|
10.50
|
10.50
|
9.32
|
35,700
|
|
|
12/16/2009
|
-0.50 / -4.46%
|
10.80
|
11.20
|
10.70
|
10.70
|
10.70
|
9.50
|
21,100
|
|
|
12/15/2009
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.20
|
11.20
|
11.20
|
9.94
|
11,200
|
|
|
12/14/2009
|
+0.70 / +6.67%
|
11.20
|
11.20
|
10.90
|
11.20
|
11.20
|
9.94
|
18,600
|
|
|
12/11/2009
|
-0.60 / -5.41%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.55
|
9.32
|
29,500
|
|
|
12/10/2009
|
-0.80 / -6.72%
|
12.00
|
12.00
|
11.10
|
11.10
|
11.10
|
9.86
|
28,700
|
|
|
12/9/2009
|
-0.70 / -5.56%
|
11.90
|
12.20
|
11.90
|
11.90
|
11.90
|
10.57
|
21,600
|
|
|
12/8/2009
|
-0.20 / -1.56%
|
13.50
|
13.50
|
12.50
|
12.60
|
12.60
|
11.19
|
12,300
|
|
|
12/7/2009
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
11.36
|
1,600
|
|
|
12/4/2009
|
0.00 / 0.00%
|
12.60
|
13.00
|
12.50
|
12.80
|
12.80
|
11.36
|
10,900
|
|
|
12/3/2009
|
-0.30 / -2.29%
|
12.30
|
13.20
|
12.30
|
12.80
|
12.80
|
11.36
|
3,300
|
|
|
12/2/2009
|
-0.90 / -6.43%
|
14.20
|
14.60
|
13.10
|
13.10
|
13.10
|
11.63
|
22,500
|
|
|
12/1/2009
|
+0.60 / +4.48%
|
13.90
|
14.10
|
13.90
|
14.00
|
14.00
|
12.43
|
19,600
|
|
|
11/30/2009
|
+1.20 / +9.84%
|
13.30
|
13.40
|
13.00
|
13.40
|
13.40
|
11.90
|
21,600
|
|
|
11/27/2009
|
-0.50 / -3.94%
|
11.90
|
13.50
|
11.90
|
12.20
|
12.70
|
10.83
|
34,500
|
|
|
11/26/2009
|
-0.80 / -5.93%
|
13.00
|
13.00
|
12.70
|
12.70
|
12.70
|
11.28
|
34,600
|
|
|
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
|
|
|