|
Closing price on 12/6/2010
|
|
| Open |
14.00 |
| High |
14.50 |
| Low |
13.70 |
| Volume |
60,300 |
| Split-adjusted Price |
12.16 |
|
|
BHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2010
|
-0.40 / -2.84%
|
14.00
|
14.50
|
13.70
|
13.70
|
13.70
|
12.16
|
60,300
|
|
|
12/3/2010
|
+0.70 / +5.22%
|
13.90
|
14.10
|
13.40
|
14.10
|
13.40
|
12.52
|
183,500
|
|
|
12/2/2010
|
+0.90 / +7.20%
|
12.80
|
13.50
|
12.40
|
13.40
|
13.40
|
11.90
|
66,500
|
|
|
12/1/2010
|
-0.50 / -3.85%
|
13.00
|
13.20
|
12.50
|
12.50
|
12.50
|
11.10
|
32,600
|
|
|
11/30/2010
|
+0.30 / +2.36%
|
12.90
|
13.00
|
12.80
|
13.00
|
13.00
|
11.54
|
97,000
|
|
|
11/29/2010
|
+0.70 / +5.83%
|
11.60
|
12.80
|
11.60
|
12.70
|
12.70
|
11.28
|
59,500
|
|
|
11/26/2010
|
0.00 / 0.00%
|
12.30
|
12.50
|
11.70
|
12.00
|
12.00
|
10.65
|
31,100
|
|
|
11/25/2010
|
+0.60 / +5.26%
|
11.60
|
12.10
|
11.30
|
12.00
|
12.00
|
10.65
|
55,000
|
|
|
11/24/2010
|
+0.10 / +0.88%
|
11.30
|
11.70
|
11.00
|
11.40
|
11.40
|
10.12
|
26,500
|
|
|
11/23/2010
|
+0.30 / +2.73%
|
11.30
|
11.40
|
10.80
|
11.30
|
11.30
|
10.03
|
13,200
|
|
|
11/22/2010
|
-0.30 / -2.65%
|
11.10
|
11.10
|
10.70
|
11.00
|
11.00
|
9.77
|
36,400
|
|
|
11/19/2010
|
-0.40 / -3.42%
|
11.80
|
11.80
|
11.20
|
11.30
|
11.70
|
10.03
|
22,200
|
|
|
11/18/2010
|
+0.50 / +4.46%
|
11.40
|
11.70
|
11.40
|
11.70
|
11.70
|
10.39
|
30,700
|
|
|
11/17/2010
|
+0.40 / +3.70%
|
11.30
|
11.30
|
11.00
|
11.20
|
11.20
|
9.94
|
16,600
|
|
|
11/16/2010
|
-0.40 / -3.57%
|
11.10
|
11.10
|
10.80
|
10.80
|
10.80
|
9.59
|
14,500
|
|
|
11/15/2010
|
-0.10 / -0.88%
|
11.70
|
11.70
|
11.20
|
11.20
|
11.20
|
9.94
|
17,500
|
|
|
11/12/2010
|
-0.60 / -5.04%
|
11.70
|
11.80
|
11.10
|
11.30
|
11.48
|
10.03
|
39,500
|
|
|
11/11/2010
|
-0.10 / -0.83%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.57
|
4,000
|
|
|
11/10/2010
|
+0.20 / +1.69%
|
11.90
|
12.20
|
11.80
|
12.00
|
12.00
|
10.65
|
13,800
|
|
|
11/9/2010
|
-0.80 / -6.35%
|
11.90
|
12.00
|
11.80
|
11.80
|
11.80
|
10.48
|
27,500
|
|
|
11/8/2010
|
-0.10 / -0.79%
|
12.70
|
12.70
|
12.10
|
12.60
|
12.60
|
11.19
|
10,100
|
|
|
11/5/2010
|
+0.30 / +2.42%
|
12.50
|
12.80
|
12.50
|
12.70
|
12.63
|
11.28
|
18,500
|
|
|
11/4/2010
|
+0.40 / +3.33%
|
12.20
|
12.40
|
12.10
|
12.40
|
12.40
|
11.01
|
20,200
|
|
|
11/3/2010
|
-0.60 / -4.76%
|
12.40
|
12.40
|
12.00
|
12.00
|
12.00
|
10.65
|
13,500
|
|
|
11/2/2010
|
-0.20 / -1.56%
|
12.40
|
12.80
|
12.40
|
12.60
|
12.60
|
11.19
|
21,200
|
|
|
11/1/2010
|
+0.90 / +7.56%
|
12.30
|
13.00
|
12.30
|
12.80
|
12.80
|
11.36
|
84,400
|
|
|
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
|
|
|