|
Closing price on 4/26/2010
|
|
| Open |
14.30 |
| High |
14.40 |
| Low |
14.20 |
| Volume |
50,300 |
| Split-adjusted Price |
12.61 |
|
|
BHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/26/2010
|
-0.80 / -5.33%
|
14.30
|
14.40
|
14.20
|
14.20
|
14.20
|
12.61
|
50,300
|
|
|
4/22/2010
|
-1.00 / -6.25%
|
15.60
|
16.00
|
15.00
|
15.00
|
16.00
|
13.32
|
31,300
|
|
|
4/21/2010
|
+0.10 / +0.63%
|
16.70
|
16.90
|
15.60
|
16.00
|
16.00
|
14.21
|
92,500
|
|
|
4/20/2010
|
+1.00 / +6.71%
|
15.00
|
15.90
|
15.00
|
15.90
|
15.90
|
14.12
|
175,600
|
|
|
4/19/2010
|
-0.10 / -0.67%
|
15.30
|
15.30
|
14.40
|
14.90
|
14.90
|
13.23
|
56,400
|
|
|
4/16/2010
|
+0.60 / +4.17%
|
15.00
|
15.10
|
14.80
|
15.00
|
14.98
|
13.32
|
251,800
|
|
|
4/15/2010
|
+0.70 / +5.11%
|
13.50
|
14.40
|
13.50
|
14.40
|
14.40
|
12.79
|
143,100
|
|
|
4/14/2010
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.40
|
13.70
|
13.70
|
12.16
|
17,700
|
|
|
4/13/2010
|
-0.10 / -0.72%
|
13.60
|
13.80
|
13.50
|
13.70
|
13.70
|
12.16
|
31,800
|
|
|
4/12/2010
|
+0.40 / +2.99%
|
14.00
|
14.00
|
13.40
|
13.80
|
13.80
|
12.25
|
27,700
|
|
|
4/9/2010
|
-0.50 / -3.60%
|
14.20
|
14.20
|
13.40
|
13.40
|
13.90
|
11.90
|
31,100
|
|
|
4/8/2010
|
-0.20 / -1.42%
|
14.00
|
14.20
|
13.70
|
13.90
|
13.90
|
12.34
|
19,100
|
|
|
4/7/2010
|
+0.10 / +0.71%
|
13.40
|
14.10
|
13.40
|
14.10
|
14.10
|
12.52
|
23,300
|
|
|
4/6/2010
|
0.00 / 0.00%
|
14.20
|
14.30
|
13.80
|
14.00
|
14.00
|
12.43
|
102,500
|
|
|
4/5/2010
|
+0.70 / +5.26%
|
13.50
|
14.10
|
13.30
|
14.00
|
14.00
|
12.43
|
23,500
|
|
|
4/2/2010
|
+0.30 / +2.31%
|
13.10
|
13.50
|
13.10
|
13.30
|
13.25
|
11.81
|
17,800
|
|
|
4/1/2010
|
+0.10 / +0.78%
|
12.90
|
13.00
|
12.80
|
13.00
|
13.00
|
11.54
|
12,200
|
|
|
3/31/2010
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.80
|
12.90
|
12.90
|
11.45
|
27,000
|
|
|
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
|
|
|