|
Closing price on 5/16/2011
|
|
| Open |
6.50 |
| High |
6.70 |
| Low |
6.10 |
| Volume |
30,500 |
| Split-adjusted Price |
6.10 |
|
|
BHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2011
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.10
|
6.10
|
6.10
|
6.10
|
30,500
|
|
|
5/13/2011
|
-0.20 / -3.17%
|
6.50
|
6.50
|
6.10
|
6.10
|
6.30
|
6.10
|
1,100
|
|
|
5/12/2011
|
+0.20 / +3.28%
|
6.60
|
6.60
|
6.30
|
6.30
|
6.30
|
6.30
|
2,900
|
|
|
5/11/2011
|
-0.10 / -1.61%
|
6.10
|
6.70
|
6.10
|
6.10
|
6.10
|
6.10
|
7,900
|
|
|
5/10/2011
|
-0.60 / -8.82%
|
6.70
|
6.70
|
6.20
|
6.20
|
6.20
|
6.20
|
4,300
|
|
|
5/9/2011
|
+0.30 / +4.62%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.80
|
6.80
|
2,300
|
|
|
5/6/2011
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
300
|
|
|
5/5/2011
|
-0.30 / -4.41%
|
7.00
|
7.00
|
6.50
|
6.50
|
6.50
|
6.50
|
4,300
|
|
|
5/4/2011
|
+0.40 / +6.25%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2,000
|
|
|
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
|
|
|