|
Closing price on 7/3/2009
|
|
| Open |
14.90 |
| High |
15.40 |
| Low |
14.70 |
| Volume |
10,600 |
| Split-adjusted Price |
13.67 |
|
|
BHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/4/2009
|
+0.40 / +2.41%
|
17.50
|
17.50
|
16.50
|
17.00
|
17.00
|
15.09
|
144,700
|
|
|
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
|
|
|