|
Closing price on 3/30/2010
|
|
| Open |
13.50 |
| High |
13.50 |
| Low |
12.70 |
| Volume |
75,100 |
| Split-adjusted Price |
11.45 |
|
|
BHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2010
|
-0.60 / -4.44%
|
13.50
|
13.50
|
12.70
|
12.90
|
12.90
|
11.45
|
75,100
|
|
|
3/29/2010
|
-0.10 / -0.74%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
11.99
|
15,000
|
|
|
3/26/2010
|
-0.60 / -4.23%
|
14.10
|
14.10
|
13.30
|
13.60
|
13.78
|
12.07
|
30,700
|
|
|
3/25/2010
|
-0.20 / -1.39%
|
15.00
|
15.40
|
13.60
|
14.20
|
14.20
|
12.61
|
48,700
|
|
|
3/24/2010
|
+0.80 / +5.88%
|
14.40
|
14.40
|
13.90
|
14.40
|
14.40
|
12.79
|
134,100
|
|
|
3/23/2010
|
+0.60 / +4.62%
|
13.10
|
13.60
|
13.10
|
13.60
|
13.60
|
12.07
|
107,200
|
|
|
3/22/2010
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.70
|
13.00
|
13.00
|
11.54
|
21,700
|
|
|
3/19/2010
|
-0.10 / -0.76%
|
13.00
|
13.20
|
12.90
|
13.00
|
13.10
|
11.54
|
27,000
|
|
|
3/18/2010
|
+0.20 / +1.55%
|
13.50
|
13.50
|
12.50
|
13.10
|
13.10
|
11.63
|
20,800
|
|
|
3/17/2010
|
+0.10 / +0.78%
|
13.10
|
13.70
|
12.60
|
12.90
|
12.90
|
11.45
|
62,700
|
|
|
3/16/2010
|
-0.40 / -3.03%
|
12.80
|
13.00
|
12.80
|
12.80
|
12.80
|
11.36
|
58,600
|
|
|
3/15/2010
|
+0.30 / +2.33%
|
13.30
|
13.80
|
12.90
|
13.20
|
13.20
|
11.72
|
65,300
|
|
|
3/12/2010
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.70
|
12.90
|
12.90
|
11.45
|
32,600
|
|
|
3/11/2010
|
+0.30 / +2.38%
|
12.60
|
13.00
|
12.50
|
12.90
|
12.90
|
11.45
|
37,400
|
|
|
3/10/2010
|
-0.20 / -1.56%
|
12.90
|
12.90
|
12.50
|
12.60
|
12.60
|
11.19
|
18,900
|
|
|
3/9/2010
|
+0.40 / +3.23%
|
12.70
|
12.80
|
12.50
|
12.80
|
12.80
|
11.36
|
66,700
|
|
|
3/8/2010
|
-0.20 / -1.59%
|
12.50
|
12.80
|
12.40
|
12.40
|
12.40
|
11.01
|
64,200
|
|
|
3/5/2010
|
+0.10 / +0.80%
|
12.50
|
12.60
|
12.10
|
12.60
|
12.50
|
11.19
|
23,000
|
|
|
3/4/2010
|
+0.80 / +6.84%
|
11.80
|
12.50
|
11.80
|
12.50
|
12.50
|
11.10
|
47,400
|
|
|
3/3/2010
|
-0.20 / -1.68%
|
11.60
|
12.10
|
11.40
|
11.70
|
11.70
|
10.39
|
56,800
|
|
|
3/2/2010
|
-0.10 / -0.83%
|
12.00
|
12.20
|
11.60
|
11.90
|
11.90
|
10.57
|
36,900
|
|
|
3/1/2010
|
-0.60 / -4.76%
|
12.50
|
12.70
|
12.00
|
12.00
|
12.00
|
10.65
|
41,700
|
|
|
2/26/2010
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.40
|
12.60
|
12.60
|
11.19
|
19,200
|
|
|
2/25/2010
|
+0.70 / +5.88%
|
12.50
|
12.60
|
12.30
|
12.60
|
12.60
|
11.19
|
75,800
|
|
|
2/24/2010
|
+0.70 / +6.25%
|
11.40
|
11.90
|
11.30
|
11.90
|
11.90
|
10.57
|
19,600
|
|
|
2/23/2010
|
-0.70 / -5.88%
|
12.00
|
12.00
|
11.10
|
11.20
|
11.20
|
9.94
|
32,500
|
|
|
2/22/2010
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.80
|
11.90
|
11.90
|
10.57
|
4,800
|
|
|
2/12/2010
|
-0.40 / -3.25%
|
11.40
|
11.90
|
11.40
|
11.90
|
11.65
|
10.57
|
4,200
|
|
|
2/11/2010
|
+0.30 / +2.50%
|
11.20
|
12.30
|
11.00
|
12.30
|
12.30
|
10.92
|
41,900
|
|
|
2/10/2010
|
-0.30 / -2.44%
|
11.60
|
12.70
|
11.60
|
12.00
|
12.00
|
10.65
|
46,200
|
|
|