|
Closing price on 6/3/2009
|
|
| Open |
17.00 |
| High |
17.10 |
| Low |
16.50 |
| Volume |
37,500 |
| Split-adjusted Price |
14.74 |
|
|
BHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2009
|
-0.30 / -1.78%
|
17.00
|
17.10
|
16.50
|
16.60
|
16.60
|
14.74
|
37,500
|
|
|
6/2/2009
|
0.00 / 0.00%
|
17.50
|
17.50
|
16.80
|
16.90
|
16.90
|
15.00
|
63,400
|
|
|
6/1/2009
|
+1.10 / +6.96%
|
16.40
|
16.90
|
16.40
|
16.90
|
16.90
|
15.00
|
38,800
|
|
|
5/29/2009
|
-0.20 / -1.25%
|
16.20
|
16.20
|
15.60
|
15.80
|
16.00
|
14.03
|
14,000
|
|
|
5/28/2009
|
-0.60 / -3.61%
|
16.50
|
16.50
|
16.00
|
16.00
|
16.00
|
14.21
|
14,300
|
|
|
5/27/2009
|
-0.60 / -3.49%
|
17.30
|
17.30
|
16.60
|
16.60
|
16.60
|
14.74
|
41,000
|
|
|
5/26/2009
|
0.00 / 0.00%
|
18.00
|
18.20
|
17.00
|
17.20
|
17.20
|
15.27
|
40,600
|
|
|
5/25/2009
|
+1.20 / +7.50%
|
16.00
|
17.20
|
16.00
|
17.20
|
17.20
|
15.27
|
26,700
|
|
|
5/22/2009
|
-1.00 / -5.88%
|
16.50
|
16.60
|
16.00
|
16.00
|
16.28
|
14.21
|
55,600
|
|
|
5/21/2009
|
-1.10 / -6.08%
|
18.00
|
18.00
|
16.90
|
17.00
|
17.00
|
15.09
|
118,900
|
|
|
5/20/2009
|
-0.70 / -3.72%
|
20.10
|
20.10
|
17.50
|
18.10
|
18.10
|
16.07
|
138,100
|
|
|
5/19/2009
|
+1.20 / +6.82%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
16.69
|
40,000
|
|
|
5/18/2009
|
-1.90 / -9.74%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
15.63
|
91,100
|
|
|
5/15/2009
|
+19.50 / +0.00%
|
25.00
|
25.00
|
13.50
|
19.50
|
19.50
|
17.31
|
147,700
|
|
|