|
Closing price on 5/17/2010
|
|
| Open |
15.00 |
| High |
15.30 |
| Low |
14.50 |
| Volume |
64,000 |
| Split-adjusted Price |
13.05 |
|
|
BHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2010
|
-0.40 / -2.65%
|
15.00
|
15.30
|
14.50
|
14.70
|
14.70
|
13.05
|
64,000
|
|
|
5/14/2010
|
+0.60 / +4.14%
|
14.60
|
15.10
|
14.50
|
15.10
|
14.50
|
13.41
|
34,000
|
|
|
5/13/2010
|
-1.00 / -6.45%
|
14.50
|
14.90
|
14.50
|
14.50
|
14.50
|
12.87
|
123,300
|
|
|
5/12/2010
|
-0.30 / -1.90%
|
15.60
|
15.60
|
15.50
|
15.50
|
15.50
|
13.76
|
64,100
|
|
|
5/11/2010
|
-0.60 / -3.66%
|
16.50
|
17.50
|
15.80
|
15.80
|
15.80
|
14.03
|
95,500
|
|
|
5/10/2010
|
-1.20 / -6.82%
|
18.20
|
18.20
|
16.20
|
16.40
|
16.40
|
14.56
|
204,500
|
|
|
5/7/2010
|
+1.00 / +6.02%
|
17.30
|
17.60
|
16.20
|
17.60
|
16.60
|
15.63
|
291,200
|
|
|
5/6/2010
|
+0.90 / +5.73%
|
16.20
|
16.60
|
16.20
|
16.60
|
16.60
|
14.74
|
156,800
|
|
|
5/5/2010
|
-0.40 / -2.48%
|
17.00
|
17.00
|
15.00
|
15.70
|
15.70
|
13.94
|
127,100
|
|
|
5/4/2010
|
+1.20 / +8.05%
|
16.00
|
16.10
|
16.00
|
16.10
|
16.10
|
14.29
|
221,600
|
|
|
4/29/2010
|
-0.20 / -1.32%
|
15.30
|
15.50
|
14.90
|
14.90
|
15.10
|
13.23
|
34,400
|
|
|
4/28/2010
|
+0.30 / +2.03%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.10
|
13.41
|
108,400
|
|
|
4/27/2010
|
+0.60 / +4.23%
|
14.00
|
14.80
|
13.70
|
14.80
|
14.80
|
13.14
|
103,400
|
|
|
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
|
|
|