|
Closing price on 4/29/2011
|
|
| Open |
6.90 |
| High |
6.90 |
| Low |
6.30 |
| Volume |
11,200 |
| Split-adjusted Price |
6.40 |
|
|
BHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2011
|
-0.20 / -3.03%
|
6.90
|
6.90
|
6.30
|
6.40
|
6.60
|
6.40
|
11,200
|
|
|
4/28/2011
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.60
|
6.60
|
6.60
|
6.60
|
5,500
|
|
|
4/27/2011
|
-0.30 / -4.35%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.60
|
6.60
|
18,900
|
|
|
4/26/2011
|
-0.40 / -5.48%
|
7.80
|
7.80
|
6.90
|
6.90
|
6.90
|
6.90
|
11,700
|
|
|
4/25/2011
|
+0.10 / +1.39%
|
7.40
|
7.50
|
7.30
|
7.30
|
7.30
|
7.30
|
5,600
|
|
|
4/22/2011
|
-0.10 / -1.37%
|
7.40
|
7.40
|
6.90
|
7.20
|
7.30
|
7.20
|
1,300
|
|
|
4/21/2011
|
-0.50 / -6.41%
|
7.50
|
7.50
|
7.30
|
7.30
|
7.30
|
7.30
|
34,000
|
|
|
4/20/2011
|
-0.20 / -2.50%
|
8.30
|
8.30
|
7.80
|
7.80
|
7.80
|
7.80
|
4,900
|
|
|
4/19/2011
|
-0.10 / -1.23%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
1,000
|
|
|
4/18/2011
|
-0.10 / -1.22%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.10
|
8.10
|
3,000
|
|
|
4/15/2011
|
-0.10 / -1.20%
|
8.20
|
8.20
|
8.00
|
8.20
|
8.15
|
8.20
|
6,000
|
|
|
4/14/2011
|
+0.10 / +1.22%
|
8.30
|
8.30
|
8.20
|
8.30
|
8.30
|
8.30
|
3,400
|
|
|
4/13/2011
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.20
|
8.20
|
8.20
|
8.20
|
6,200
|
|
|
4/8/2011
|
-0.20 / -2.38%
|
8.40
|
8.40
|
8.00
|
8.20
|
8.40
|
8.20
|
6,000
|
|
|
4/7/2011
|
-0.20 / -2.33%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
0
|
|
|
4/6/2011
|
+0.20 / +2.38%
|
8.40
|
8.70
|
8.00
|
8.60
|
8.60
|
8.60
|
9,800
|
|
|
4/5/2011
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.40
|
8.40
|
600
|
|
|
4/4/2011
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
0
|
|
|
4/1/2011
|
-0.20 / -2.33%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
1,500
|
|
|
3/31/2011
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.00
|
8.60
|
8.60
|
8.60
|
16,100
|
|
|
3/30/2011
|
-0.20 / -2.30%
|
8.50
|
8.60
|
8.50
|
8.50
|
8.50
|
8.50
|
3,000
|
|
|
3/29/2011
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.50
|
8.70
|
8.70
|
8.70
|
4,000
|
|
|
3/28/2011
|
+0.20 / +2.33%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
4,000
|
|
|
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
|
|
|