|
Closing price on 5/31/2010
|
|
| Open |
13.80 |
| High |
13.80 |
| Low |
13.50 |
| Volume |
33,400 |
| Split-adjusted Price |
11.99 |
|
|
BHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2010
|
-0.90 / -6.25%
|
13.80
|
13.80
|
13.50
|
13.50
|
13.50
|
11.99
|
33,400
|
|
|
5/28/2010
|
+0.60 / +4.35%
|
14.40
|
14.60
|
14.30
|
14.40
|
14.43
|
12.79
|
70,100
|
|
|
5/27/2010
|
-0.10 / -0.72%
|
13.70
|
13.90
|
13.40
|
13.80
|
13.80
|
12.25
|
23,300
|
|
|
5/26/2010
|
+0.90 / +6.92%
|
13.50
|
13.90
|
13.10
|
13.90
|
13.90
|
12.34
|
49,900
|
|
|
5/25/2010
|
-0.30 / -2.26%
|
13.20
|
13.30
|
12.80
|
13.00
|
13.00
|
11.54
|
69,500
|
|
|
5/24/2010
|
+0.80 / +6.40%
|
13.10
|
13.30
|
12.70
|
13.30
|
13.30
|
11.81
|
34,700
|
|
|
5/21/2010
|
-1.00 / -7.41%
|
13.40
|
13.40
|
12.50
|
12.50
|
12.95
|
11.10
|
125,500
|
|
|
5/20/2010
|
+0.10 / +0.75%
|
12.50
|
14.20
|
12.50
|
13.50
|
13.50
|
11.99
|
63,300
|
|
|
5/19/2010
|
-0.60 / -4.29%
|
14.00
|
14.50
|
13.20
|
13.40
|
13.40
|
11.90
|
81,900
|
|
|
5/18/2010
|
-0.70 / -4.76%
|
14.70
|
14.70
|
13.90
|
14.00
|
14.00
|
12.43
|
46,000
|
|
|
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
|
|
|