|
Closing price on 8/11/2009
|
|
| Open |
13.80 |
| High |
14.10 |
| Low |
13.50 |
| Volume |
26,100 |
| Split-adjusted Price |
12.52 |
|
|
BHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2009
|
+0.40 / +2.92%
|
13.80
|
14.10
|
13.50
|
14.10
|
14.10
|
12.52
|
26,100
|
|
|
8/10/2009
|
+0.10 / +0.74%
|
13.60
|
14.00
|
13.60
|
13.70
|
13.70
|
12.16
|
12,900
|
|
|
8/7/2009
|
-0.30 / -2.16%
|
13.20
|
13.80
|
13.20
|
13.60
|
13.45
|
12.07
|
24,300
|
|
|
8/6/2009
|
0.00 / 0.00%
|
13.50
|
13.90
|
13.40
|
13.90
|
13.90
|
12.34
|
35,400
|
|
|
8/5/2009
|
+0.40 / +2.96%
|
13.50
|
14.00
|
13.00
|
13.90
|
13.90
|
12.34
|
26,700
|
|
|
8/4/2009
|
-1.10 / -7.53%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
11.99
|
105,100
|
|
|
8/3/2009
|
0.00 / 0.00%
|
15.50
|
15.50
|
14.40
|
14.60
|
14.60
|
12.96
|
14,400
|
|
|
7/31/2009
|
0.00 / 0.00%
|
15.10
|
15.10
|
14.50
|
14.60
|
14.60
|
12.96
|
8,100
|
|
|
7/30/2009
|
0.00 / 0.00%
|
14.50
|
14.80
|
13.90
|
14.60
|
14.60
|
12.96
|
27,400
|
|
|
7/29/2009
|
-0.50 / -3.31%
|
14.50
|
15.30
|
14.50
|
14.60
|
14.60
|
12.96
|
8,100
|
|
|
7/28/2009
|
-0.90 / -5.63%
|
15.50
|
15.50
|
15.10
|
15.10
|
15.10
|
13.41
|
11,500
|
|
|
7/27/2009
|
+0.60 / +3.90%
|
16.40
|
16.40
|
15.50
|
16.00
|
16.00
|
14.21
|
7,400
|
|
|
7/24/2009
|
+0.40 / +2.67%
|
15.20
|
15.40
|
15.20
|
15.40
|
15.30
|
13.67
|
9,800
|
|
|
7/23/2009
|
+1.00 / +7.14%
|
14.00
|
15.00
|
14.00
|
15.00
|
15.00
|
13.32
|
6,200
|
|
|
7/22/2009
|
-0.30 / -2.10%
|
13.90
|
14.40
|
13.90
|
14.00
|
14.00
|
12.43
|
1,400
|
|
|
7/21/2009
|
+0.20 / +1.42%
|
14.60
|
14.60
|
14.20
|
14.30
|
14.30
|
12.70
|
2,000
|
|
|
7/20/2009
|
-0.80 / -5.37%
|
14.00
|
15.00
|
14.00
|
14.10
|
14.10
|
12.52
|
5,400
|
|
|
7/17/2009
|
-0.60 / -3.87%
|
15.00
|
15.00
|
14.50
|
14.90
|
14.85
|
13.23
|
7,700
|
|
|
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
|
|
|