|
Closing price on 3/25/2011
|
|
| Open |
8.80 |
| High |
8.90 |
| Low |
8.60 |
| Volume |
15,600 |
| Split-adjusted Price |
8.60 |
|
|
BHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/25/2011
|
+0.10 / +1.18%
|
8.80
|
8.90
|
8.60
|
8.60
|
8.73
|
8.60
|
15,600
|
|
|
3/24/2011
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
100
|
|
|
3/23/2011
|
+0.20 / +2.41%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.50
|
8.50
|
8,600
|
|
|
3/22/2011
|
-0.40 / -4.60%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.30
|
8.30
|
14,100
|
|
|
3/21/2011
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.70
|
8.70
|
8.70
|
8.70
|
600
|
|
|
3/18/2011
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.60
|
8.70
|
2,100
|
|
|
3/17/2011
|
+0.20 / +2.38%
|
8.70
|
8.70
|
8.30
|
8.60
|
8.60
|
8.60
|
5,200
|
|
|
3/16/2011
|
-0.60 / -6.67%
|
8.40
|
8.60
|
8.40
|
8.40
|
8.40
|
8.40
|
34,700
|
|
|
3/15/2011
|
+0.50 / +5.88%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
400
|
|
|
3/14/2011
|
-0.60 / -6.59%
|
9.30
|
9.30
|
8.50
|
8.50
|
8.50
|
8.50
|
13,400
|
|
|
3/11/2011
|
+0.50 / +5.81%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.10
|
9.10
|
12,400
|
|
|
3/10/2011
|
+0.50 / +6.17%
|
8.50
|
8.60
|
8.20
|
8.60
|
8.60
|
8.60
|
8,000
|
|
|
3/9/2011
|
-0.40 / -4.71%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.10
|
8.10
|
30,700
|
|
|
3/8/2011
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.40
|
8.50
|
8.50
|
8.50
|
4,700
|
|
|
3/7/2011
|
-0.20 / -2.30%
|
7.90
|
8.70
|
7.90
|
8.50
|
8.50
|
8.50
|
12,900
|
|
|
3/4/2011
|
+0.10 / +1.16%
|
8.90
|
8.90
|
8.10
|
8.70
|
8.60
|
8.70
|
19,900
|
|
|
3/3/2011
|
-0.60 / -6.52%
|
8.60
|
9.10
|
8.60
|
8.60
|
8.60
|
8.60
|
13,200
|
|
|
3/2/2011
|
-0.60 / -6.12%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
8,600
|
|
|
3/1/2011
|
+0.50 / +5.38%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
2,600
|
|
|
2/28/2011
|
-0.40 / -4.12%
|
10.00
|
10.00
|
9.20
|
9.30
|
9.30
|
9.30
|
10,200
|
|
|
2/25/2011
|
-1.20 / -11.01%
|
10.10
|
10.10
|
9.70
|
9.70
|
9.90
|
9.70
|
6,700
|
|
|
2/24/2011
|
-0.40 / -3.54%
|
11.40
|
11.40
|
10.50
|
10.90
|
11.05
|
9.68
|
22,900
|
|
|
2/23/2011
|
-0.20 / -1.74%
|
11.20
|
11.50
|
11.10
|
11.30
|
11.30
|
10.03
|
9,900
|
|
|
2/22/2011
|
+0.40 / +3.60%
|
11.10
|
11.70
|
11.10
|
11.50
|
11.50
|
10.21
|
5,100
|
|
|
2/21/2011
|
-0.80 / -6.72%
|
11.50
|
11.50
|
11.10
|
11.10
|
11.10
|
9.86
|
43,800
|
|
|
2/18/2011
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.70
|
11.90
|
12.00
|
10.57
|
5,400
|
|
|
2/17/2011
|
-0.40 / -3.23%
|
12.50
|
12.50
|
12.00
|
12.00
|
12.00
|
10.65
|
40,600
|
|
|
2/16/2011
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.30
|
12.40
|
12.40
|
11.01
|
16,700
|
|
|
2/15/2011
|
-0.60 / -4.62%
|
12.30
|
12.60
|
12.30
|
12.40
|
12.40
|
11.01
|
11,500
|
|
|
2/14/2011
|
+0.10 / +0.78%
|
13.30
|
13.30
|
12.70
|
13.00
|
13.00
|
11.54
|
38,100
|
|
|