|
Closing price on 7/16/2009
|
|
| Open |
15.90 |
| High |
15.90 |
| Low |
14.60 |
| Volume |
21,200 |
| Split-adjusted Price |
13.76 |
|
|
BHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/16/2009
|
+0.20 / +1.31%
|
15.90
|
15.90
|
14.60
|
15.50
|
15.50
|
13.76
|
21,200
|
|
|
7/15/2009
|
+0.70 / +4.79%
|
15.00
|
15.30
|
14.60
|
15.30
|
15.30
|
13.58
|
12,400
|
|
|
7/14/2009
|
+0.60 / +4.29%
|
14.50
|
14.80
|
14.30
|
14.60
|
14.60
|
12.96
|
13,000
|
|
|
7/13/2009
|
-1.00 / -6.67%
|
14.40
|
15.80
|
13.90
|
14.00
|
14.00
|
12.43
|
23,000
|
|
|
7/10/2009
|
-0.50 / -3.23%
|
15.20
|
15.90
|
14.70
|
15.00
|
15.50
|
13.32
|
11,600
|
|
|
7/9/2009
|
-0.70 / -4.32%
|
15.50
|
16.40
|
15.40
|
15.50
|
15.50
|
13.76
|
16,000
|
|
|
7/8/2009
|
+0.10 / +0.62%
|
16.30
|
16.30
|
16.20
|
16.20
|
16.20
|
14.38
|
1,100
|
|
|
7/7/2009
|
+0.10 / +0.63%
|
16.80
|
17.00
|
16.00
|
16.10
|
16.10
|
14.29
|
10,000
|
|
|
7/6/2009
|
+0.60 / +3.90%
|
15.90
|
16.00
|
15.80
|
16.00
|
16.00
|
14.21
|
12,800
|
|
|
7/3/2009
|
+0.50 / +3.36%
|
14.90
|
15.40
|
14.70
|
15.40
|
14.90
|
13.67
|
10,600
|
|
|
7/2/2009
|
+0.50 / +3.47%
|
15.00
|
15.00
|
14.20
|
14.90
|
14.90
|
13.23
|
17,100
|
|
|
7/1/2009
|
-0.70 / -4.64%
|
14.50
|
15.00
|
14.30
|
14.40
|
14.40
|
12.79
|
25,600
|
|
|
6/30/2009
|
-0.60 / -3.82%
|
16.40
|
16.40
|
14.80
|
15.10
|
15.10
|
13.41
|
25,800
|
|
|
6/29/2009
|
-1.10 / -6.55%
|
16.20
|
16.20
|
15.70
|
15.70
|
15.70
|
13.94
|
15,100
|
|
|
6/26/2009
|
+0.40 / +2.44%
|
16.40
|
17.00
|
16.20
|
16.80
|
16.40
|
14.92
|
17,200
|
|
|
6/25/2009
|
-0.50 / -2.96%
|
17.60
|
17.60
|
16.00
|
16.40
|
16.40
|
14.56
|
16,900
|
|
|
6/24/2009
|
+1.20 / +7.64%
|
14.80
|
16.90
|
14.80
|
16.90
|
16.90
|
15.00
|
40,500
|
|
|
6/23/2009
|
-1.00 / -5.99%
|
15.70
|
16.10
|
15.70
|
15.70
|
15.70
|
13.94
|
87,600
|
|
|
6/22/2009
|
-1.30 / -7.22%
|
17.90
|
17.90
|
16.70
|
16.70
|
16.70
|
14.83
|
49,500
|
|
|
6/19/2009
|
-1.00 / -5.26%
|
17.60
|
19.50
|
17.60
|
18.00
|
19.00
|
15.98
|
79,700
|
|
|
6/18/2009
|
-2.00 / -9.52%
|
18.60
|
21.00
|
18.60
|
19.00
|
19.00
|
16.87
|
71,400
|
|
|
6/17/2009
|
-0.20 / -0.94%
|
19.80
|
21.00
|
19.80
|
21.00
|
21.00
|
18.64
|
74,300
|
|
|
6/16/2009
|
-0.60 / -2.75%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
18.82
|
7,600
|
|
|
6/15/2009
|
-1.20 / -5.22%
|
24.50
|
24.60
|
21.40
|
21.80
|
21.80
|
19.36
|
202,400
|
|
|
6/12/2009
|
+1.50 / +6.98%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
20.42
|
151,100
|
|
|
6/11/2009
|
+1.30 / +6.44%
|
21.00
|
21.50
|
21.00
|
21.50
|
21.50
|
19.09
|
80,800
|
|
|
6/10/2009
|
-0.20 / -0.98%
|
21.70
|
21.70
|
18.90
|
20.20
|
20.20
|
17.93
|
126,600
|
|
|
6/9/2009
|
+1.30 / +6.81%
|
20.40
|
20.40
|
19.50
|
20.40
|
20.40
|
18.11
|
317,000
|
|
|
6/8/2009
|
+1.20 / +6.70%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
16.96
|
72,100
|
|
|
6/5/2009
|
+0.90 / +5.29%
|
17.00
|
17.90
|
17.00
|
17.90
|
17.00
|
15.89
|
229,100
|
|
|