|
Closing price on 9/22/2009
|
|
| Open |
14.40 |
| High |
14.50 |
| Low |
14.20 |
| Volume |
49,000 |
| Split-adjusted Price |
12.79 |
|
|
BHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2009
|
-0.10 / -0.69%
|
14.40
|
14.50
|
14.20
|
14.40
|
14.40
|
12.79
|
49,000
|
|
|
9/21/2009
|
-0.20 / -1.36%
|
14.60
|
14.60
|
14.30
|
14.50
|
14.50
|
12.87
|
48,000
|
|
|
9/18/2009
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.40
|
14.70
|
14.70
|
13.05
|
53,100
|
|
|
9/17/2009
|
-0.10 / -0.68%
|
15.00
|
15.20
|
14.50
|
14.70
|
14.70
|
13.05
|
26,700
|
|
|
9/16/2009
|
+0.30 / +2.07%
|
15.30
|
15.30
|
14.30
|
14.80
|
14.80
|
13.14
|
56,700
|
|
|
9/15/2009
|
0.00 / 0.00%
|
14.60
|
14.90
|
14.30
|
14.50
|
14.50
|
12.87
|
40,500
|
|
|
9/14/2009
|
+0.10 / +0.69%
|
14.30
|
14.70
|
14.20
|
14.50
|
14.50
|
12.87
|
65,700
|
|
|
9/11/2009
|
+0.30 / +2.13%
|
15.30
|
15.30
|
14.10
|
14.40
|
14.10
|
12.79
|
40,300
|
|
|
9/10/2009
|
-1.10 / -7.24%
|
14.60
|
15.00
|
14.00
|
14.10
|
14.10
|
12.52
|
56,000
|
|
|
9/9/2009
|
-0.40 / -2.56%
|
16.00
|
16.00
|
14.90
|
15.20
|
15.20
|
13.50
|
43,800
|
|
|
9/8/2009
|
0.00 / 0.00%
|
16.50
|
16.50
|
15.50
|
15.60
|
15.60
|
13.85
|
38,800
|
|
|
9/7/2009
|
+0.90 / +6.12%
|
15.60
|
15.60
|
15.40
|
15.60
|
15.60
|
13.85
|
176,300
|
|
|
9/4/2009
|
+0.70 / +5.00%
|
13.80
|
14.70
|
13.80
|
14.70
|
14.00
|
13.05
|
146,100
|
|
|
9/3/2009
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.60
|
14.00
|
14.00
|
12.43
|
52,400
|
|
|
9/1/2009
|
-0.10 / -0.70%
|
14.10
|
14.20
|
13.80
|
14.10
|
14.20
|
12.52
|
52,800
|
|
|
8/31/2009
|
+0.30 / +2.16%
|
14.50
|
14.50
|
13.70
|
14.20
|
14.20
|
12.61
|
32,900
|
|
|
8/28/2009
|
+0.30 / +2.21%
|
13.90
|
14.40
|
13.90
|
13.90
|
14.03
|
12.34
|
41,900
|
|
|
8/27/2009
|
-0.30 / -2.16%
|
14.00
|
14.00
|
13.60
|
13.60
|
13.60
|
12.07
|
7,100
|
|
|
8/26/2009
|
-0.10 / -0.71%
|
14.20
|
14.20
|
13.70
|
13.90
|
13.90
|
12.34
|
9,100
|
|
|
8/25/2009
|
-0.20 / -1.41%
|
14.50
|
14.50
|
14.00
|
14.00
|
14.00
|
12.43
|
4,500
|
|
|
8/24/2009
|
+0.20 / +1.43%
|
14.90
|
14.90
|
14.00
|
14.20
|
14.20
|
12.61
|
13,400
|
|
|
8/21/2009
|
+0.50 / +3.70%
|
13.60
|
14.30
|
13.60
|
14.00
|
13.88
|
12.43
|
76,300
|
|
|
8/20/2009
|
0.00 / 0.00%
|
13.40
|
13.70
|
13.30
|
13.50
|
13.50
|
11.99
|
21,800
|
|
|
8/19/2009
|
-0.20 / -1.46%
|
13.10
|
13.90
|
13.10
|
13.50
|
13.50
|
11.99
|
13,300
|
|
|
8/18/2009
|
-0.10 / -0.72%
|
14.00
|
14.00
|
13.50
|
13.70
|
13.70
|
12.16
|
9,200
|
|
|
8/17/2009
|
-0.10 / -0.72%
|
14.10
|
14.10
|
13.20
|
13.80
|
13.80
|
12.25
|
24,400
|
|
|
8/14/2009
|
+0.20 / +1.46%
|
13.80
|
14.00
|
13.70
|
13.90
|
13.70
|
12.34
|
25,400
|
|
|
8/13/2009
|
-0.30 / -2.14%
|
14.00
|
14.00
|
13.60
|
13.70
|
13.70
|
12.16
|
24,500
|
|
|
8/12/2009
|
-0.10 / -0.71%
|
14.10
|
14.20
|
14.00
|
14.00
|
14.00
|
12.43
|
21,000
|
|
|
8/11/2009
|
+0.40 / +2.92%
|
13.80
|
14.10
|
13.50
|
14.10
|
14.10
|
12.52
|
26,100
|
|
|