|
Closing price on 9/24/2010
|
|
| Open |
14.30 |
| High |
14.40 |
| Low |
14.00 |
| Volume |
28,600 |
| Split-adjusted Price |
12.52 |
|
|
BHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/24/2010
|
+0.10 / +0.71%
|
14.30
|
14.40
|
14.00
|
14.10
|
14.00
|
12.52
|
28,600
|
|
|
9/23/2010
|
-0.40 / -2.78%
|
14.10
|
14.20
|
13.80
|
14.00
|
14.00
|
12.43
|
57,900
|
|
|
9/22/2010
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.20
|
14.40
|
14.40
|
12.79
|
32,400
|
|
|
9/21/2010
|
-0.30 / -2.04%
|
14.30
|
15.00
|
14.20
|
14.40
|
14.40
|
12.79
|
91,200
|
|
|
9/20/2010
|
-0.30 / -2.00%
|
15.70
|
15.70
|
14.50
|
14.70
|
14.70
|
13.05
|
65,100
|
|
|
9/17/2010
|
+0.70 / +4.90%
|
14.90
|
15.10
|
14.20
|
15.00
|
14.30
|
13.32
|
97,600
|
|
|
9/16/2010
|
+0.40 / +2.88%
|
14.30
|
14.30
|
14.00
|
14.30
|
14.30
|
12.70
|
16,800
|
|
|
9/15/2010
|
-0.40 / -2.80%
|
14.80
|
14.80
|
13.80
|
13.90
|
13.90
|
12.34
|
26,800
|
|
|
9/14/2010
|
+0.40 / +2.88%
|
13.90
|
14.50
|
13.80
|
14.30
|
14.30
|
12.70
|
31,900
|
|
|
9/13/2010
|
-0.60 / -4.14%
|
15.00
|
15.20
|
13.90
|
13.90
|
13.90
|
12.34
|
38,000
|
|
|
9/10/2010
|
-0.60 / -3.97%
|
15.80
|
15.80
|
14.10
|
14.50
|
15.10
|
12.87
|
100,000
|
|
|
9/9/2010
|
+0.90 / +6.34%
|
15.00
|
15.10
|
14.60
|
15.10
|
15.10
|
13.41
|
64,400
|
|
|
9/8/2010
|
-0.50 / -3.40%
|
14.00
|
14.70
|
13.90
|
14.20
|
14.20
|
12.61
|
83,700
|
|
|
9/7/2010
|
-1.30 / -8.13%
|
15.00
|
15.30
|
14.70
|
14.70
|
14.70
|
13.05
|
78,800
|
|
|
9/6/2010
|
+1.10 / +7.38%
|
15.00
|
16.00
|
15.00
|
16.00
|
16.00
|
14.21
|
105,900
|
|
|
9/1/2010
|
+0.40 / +2.76%
|
15.10
|
15.40
|
14.40
|
14.90
|
14.50
|
13.23
|
86,200
|
|
|
8/31/2010
|
+0.90 / +6.62%
|
13.60
|
14.50
|
13.60
|
14.50
|
14.50
|
12.87
|
88,500
|
|
|
8/30/2010
|
+0.60 / +4.62%
|
13.40
|
13.60
|
13.40
|
13.60
|
13.60
|
12.07
|
18,900
|
|
|
8/27/2010
|
-0.70 / -5.11%
|
13.20
|
13.50
|
12.30
|
13.00
|
13.00
|
11.54
|
108,800
|
|
|
8/26/2010
|
+0.70 / +5.38%
|
13.20
|
13.70
|
12.80
|
13.70
|
13.70
|
12.16
|
81,600
|
|
|
8/25/2010
|
-0.90 / -6.47%
|
14.00
|
14.00
|
13.00
|
13.00
|
13.00
|
11.54
|
96,100
|
|
|
8/24/2010
|
-0.70 / -4.79%
|
14.60
|
14.60
|
13.80
|
13.90
|
13.90
|
12.34
|
78,200
|
|
|
8/23/2010
|
-0.50 / -3.31%
|
15.00
|
15.00
|
14.60
|
14.60
|
14.60
|
12.96
|
38,600
|
|
|
8/20/2010
|
+0.10 / +0.67%
|
14.70
|
15.60
|
14.60
|
15.10
|
15.00
|
13.41
|
79,300
|
|
|
8/19/2010
|
-0.40 / -2.60%
|
15.50
|
15.50
|
15.00
|
15.00
|
15.00
|
13.32
|
34,900
|
|
|
8/18/2010
|
-0.60 / -3.75%
|
15.90
|
16.00
|
15.20
|
15.40
|
15.40
|
13.67
|
41,300
|
|
|
8/17/2010
|
-0.50 / -3.03%
|
16.20
|
16.50
|
15.40
|
16.00
|
16.00
|
14.21
|
110,800
|
|
|
8/16/2010
|
+0.80 / +5.10%
|
16.00
|
16.50
|
16.00
|
16.50
|
16.50
|
14.65
|
98,000
|
|
|
8/13/2010
|
+1.00 / +6.80%
|
14.80
|
15.70
|
14.40
|
15.70
|
14.70
|
13.94
|
67,700
|
|
|
8/12/2010
|
-0.90 / -5.77%
|
15.40
|
15.40
|
14.40
|
14.70
|
14.70
|
13.05
|
114,900
|
|
|