|
Closing price on 8/4/2010
|
|
| Open |
16.50 |
| High |
16.80 |
| Low |
16.00 |
| Volume |
75,200 |
| Split-adjusted Price |
14.21 |
|
|
BHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2010
|
-0.70 / -4.19%
|
16.50
|
16.80
|
16.00
|
16.00
|
16.00
|
14.21
|
75,200
|
|
|
8/3/2010
|
-0.30 / -1.76%
|
17.40
|
17.90
|
16.60
|
16.70
|
16.70
|
14.83
|
58,700
|
|
|
8/2/2010
|
-1.20 / -6.59%
|
18.00
|
18.00
|
17.00
|
17.00
|
17.00
|
15.09
|
122,400
|
|
|
7/30/2010
|
+1.10 / +6.43%
|
18.10
|
18.20
|
17.30
|
18.20
|
17.95
|
16.16
|
238,500
|
|
|
7/29/2010
|
+1.20 / +7.55%
|
16.50
|
17.10
|
16.50
|
17.10
|
17.10
|
15.18
|
109,000
|
|
|
7/28/2010
|
-0.80 / -4.79%
|
16.80
|
16.80
|
15.90
|
15.90
|
15.90
|
14.12
|
164,800
|
|
|
7/27/2010
|
-0.20 / -1.18%
|
16.80
|
17.20
|
16.70
|
16.70
|
16.70
|
14.83
|
83,500
|
|
|
7/26/2010
|
-1.00 / -5.59%
|
18.70
|
18.70
|
16.90
|
16.90
|
16.90
|
15.00
|
215,300
|
|
|
7/23/2010
|
-0.40 / -2.19%
|
19.00
|
19.00
|
17.70
|
17.90
|
18.30
|
15.89
|
156,700
|
|
|
7/22/2010
|
-0.70 / -3.68%
|
18.50
|
19.50
|
17.70
|
18.30
|
18.30
|
16.25
|
251,800
|
|
|
7/21/2010
|
-0.70 / -3.55%
|
19.20
|
19.50
|
19.00
|
19.00
|
19.00
|
16.87
|
181,000
|
|
|
7/20/2010
|
0.00 / 0.00%
|
21.00
|
21.00
|
19.50
|
19.70
|
19.70
|
17.49
|
383,700
|
|
|
7/19/2010
|
+1.20 / +6.49%
|
19.50
|
19.70
|
19.30
|
19.70
|
19.70
|
17.49
|
50,700
|
|
|
7/16/2010
|
+1.10 / +6.32%
|
18.40
|
18.50
|
17.90
|
18.50
|
18.33
|
16.43
|
151,800
|
|
|
7/15/2010
|
+1.40 / +8.75%
|
17.00
|
17.40
|
15.70
|
17.40
|
17.40
|
15.45
|
630,600
|
|
|
7/14/2010
|
+0.40 / +2.56%
|
16.60
|
16.60
|
15.70
|
16.00
|
16.00
|
14.21
|
120,300
|
|
|
7/13/2010
|
+0.50 / +3.31%
|
15.50
|
15.60
|
15.50
|
15.60
|
15.60
|
13.85
|
18,500
|
|
|
7/12/2010
|
-0.10 / -0.66%
|
14.70
|
15.40
|
14.20
|
15.10
|
15.10
|
13.41
|
98,000
|
|
|
7/9/2010
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.10
|
15.20
|
15.20
|
13.50
|
39,200
|
|
|
7/8/2010
|
+0.20 / +1.33%
|
15.30
|
15.40
|
15.10
|
15.20
|
15.20
|
13.50
|
63,600
|
|
|
7/7/2010
|
-0.20 / -1.32%
|
15.50
|
15.60
|
15.00
|
15.00
|
15.00
|
13.32
|
47,700
|
|
|
7/6/2010
|
-0.70 / -4.40%
|
16.50
|
16.70
|
15.20
|
15.20
|
15.20
|
13.50
|
96,100
|
|
|
7/5/2010
|
+0.70 / +4.61%
|
15.00
|
15.90
|
14.90
|
15.90
|
15.90
|
14.12
|
124,500
|
|
|
7/2/2010
|
+0.70 / +4.83%
|
14.50
|
15.20
|
14.50
|
15.20
|
14.50
|
13.50
|
62,400
|
|
|
7/1/2010
|
0.00 / 0.00%
|
14.20
|
14.50
|
14.20
|
14.50
|
14.50
|
12.87
|
21,200
|
|
|
6/30/2010
|
-0.20 / -1.36%
|
14.20
|
14.80
|
14.00
|
14.50
|
14.50
|
12.87
|
69,700
|
|
|
6/29/2010
|
-0.50 / -3.29%
|
15.30
|
15.30
|
14.70
|
14.70
|
14.70
|
13.05
|
26,400
|
|
|
6/28/2010
|
-0.30 / -1.94%
|
15.20
|
15.50
|
14.80
|
15.20
|
15.20
|
13.50
|
25,200
|
|
|
6/25/2010
|
-0.70 / -4.32%
|
15.60
|
16.10
|
15.10
|
15.50
|
15.58
|
13.76
|
66,300
|
|
|
6/24/2010
|
+1.10 / +7.28%
|
14.40
|
16.20
|
14.40
|
16.20
|
16.20
|
14.38
|
234,900
|
|
|