|
Closing price on 5/25/2011
|
|
| Open |
4.60 |
| High |
4.80 |
| Low |
4.60 |
| Volume |
18,600 |
| Split-adjusted Price |
4.60 |
|
|
BHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2011
|
-0.20 / -4.17%
|
4.60
|
4.80
|
4.60
|
4.60
|
4.60
|
4.60
|
18,600
|
|
|
5/24/2011
|
-0.10 / -2.04%
|
5.10
|
5.10
|
4.80
|
4.80
|
4.80
|
4.80
|
11,800
|
|
|
5/23/2011
|
-0.20 / -3.92%
|
5.00
|
5.10
|
4.80
|
4.90
|
4.90
|
4.90
|
25,300
|
|
|
5/20/2011
|
0.00 / 0.00%
|
5.00
|
5.20
|
5.00
|
5.10
|
5.10
|
5.10
|
12,500
|
|
|
5/19/2011
|
-0.30 / -5.56%
|
5.20
|
5.30
|
5.10
|
5.10
|
5.10
|
5.10
|
70,100
|
|
|
5/18/2011
|
-0.30 / -5.26%
|
5.40
|
5.50
|
5.40
|
5.40
|
5.40
|
5.40
|
50,200
|
|
|
5/17/2011
|
-0.40 / -6.56%
|
6.10
|
6.10
|
5.70
|
5.70
|
5.70
|
5.70
|
20,900
|
|
|
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
|
|
|