|
Closing price on 2/13/2026
|
|
| Open |
32.50 |
| High |
34.00 |
| Low |
31.80 |
| Volume |
8,700 |
| Split-adjusted Price |
31.80 |
There is no data on 2/15/2026. Display data on 2/13/2026 instead.
|
|
BHN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/13/2026
|
0.00 / 0.00%
|
32.50
|
34.00
|
31.80
|
31.80
|
32.64
|
31.80
|
8,700
|
|
|
2/12/2026
|
0.00 / 0.00%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
1,300
|
|
|
2/11/2026
|
-1.15 / -3.49%
|
32.40
|
32.40
|
31.75
|
31.80
|
31.96
|
31.80
|
7,900
|
|
|
2/10/2026
|
+1.20 / +3.78%
|
32.95
|
33.00
|
32.95
|
32.95
|
32.96
|
32.95
|
600
|
|
|
2/9/2026
|
-0.65 / -2.01%
|
32.40
|
32.40
|
31.75
|
31.75
|
32.10
|
31.75
|
1,700
|
|
|
2/6/2026
|
+0.40 / +1.25%
|
31.50
|
32.40
|
31.10
|
32.40
|
31.21
|
32.40
|
1,600
|
|
|
2/5/2026
|
-0.50 / -1.54%
|
32.50
|
32.50
|
32.00
|
32.00
|
32.35
|
32.00
|
2,400
|
|
|
2/4/2026
|
0.00 / 0.00%
|
33.45
|
33.45
|
32.20
|
32.50
|
32.94
|
32.50
|
1,700
|
|
|
2/3/2026
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.25
|
32.50
|
32.49
|
32.50
|
17,100
|
|
|
2/2/2026
|
-0.40 / -1.22%
|
32.90
|
35.20
|
32.50
|
32.50
|
33.89
|
32.50
|
15,200
|
|
|
1/30/2026
|
+0.15 / +0.46%
|
32.75
|
32.90
|
32.70
|
32.90
|
32.78
|
32.90
|
8,800
|
|
|
1/29/2026
|
-0.05 / -0.15%
|
30.80
|
32.75
|
30.80
|
32.75
|
30.91
|
32.75
|
37,000
|
|
|
1/28/2026
|
-0.15 / -0.46%
|
32.90
|
32.90
|
32.80
|
32.80
|
32.89
|
32.80
|
2,100
|
|
|
1/27/2026
|
+1.15 / +3.62%
|
31.80
|
32.95
|
31.60
|
32.95
|
31.96
|
32.95
|
600
|
|
|
1/26/2026
|
-0.10 / -0.31%
|
31.90
|
31.90
|
31.80
|
31.80
|
31.85
|
31.80
|
3,600
|
|
|
1/23/2026
|
-1.00 / -3.04%
|
32.85
|
32.85
|
31.90
|
31.90
|
31.98
|
31.90
|
3,800
|
|
|
1/22/2026
|
-0.05 / -0.15%
|
32.95
|
32.95
|
32.70
|
32.90
|
32.86
|
32.90
|
2,900
|
|
|
1/21/2026
|
-0.05 / -0.15%
|
32.95
|
32.95
|
32.95
|
32.95
|
32.95
|
32.95
|
200
|
|
|
1/20/2026
|
-0.70 / -2.08%
|
33.60
|
33.70
|
32.00
|
33.00
|
33.00
|
33.00
|
40,900
|
|
|
1/19/2026
|
-0.25 / -0.74%
|
33.90
|
33.90
|
33.30
|
33.70
|
33.53
|
33.70
|
5,200
|
|
|
1/16/2026
|
-0.05 / -0.15%
|
34.00
|
34.15
|
33.60
|
33.95
|
34.08
|
33.95
|
27,600
|
|
|
1/15/2026
|
+0.50 / +1.49%
|
33.40
|
34.50
|
33.40
|
34.00
|
33.80
|
34.00
|
18,700
|
|
|
1/14/2026
|
+0.70 / +2.13%
|
32.80
|
33.50
|
32.80
|
33.50
|
33.34
|
33.50
|
11,500
|
|
|
1/13/2026
|
+0.60 / +1.86%
|
32.20
|
33.50
|
32.20
|
32.80
|
32.92
|
32.80
|
14,300
|
|
|
1/12/2026
|
+0.60 / +1.90%
|
31.60
|
32.20
|
31.60
|
32.20
|
31.86
|
32.20
|
5,900
|
|
|
1/9/2026
|
+0.05 / +0.16%
|
31.55
|
32.30
|
31.55
|
31.60
|
31.93
|
31.60
|
6,600
|
|
|
1/8/2026
|
+0.05 / +0.16%
|
31.50
|
31.80
|
31.50
|
31.55
|
31.61
|
31.55
|
3,800
|
|
|
1/7/2026
|
-0.05 / -0.16%
|
30.60
|
31.50
|
30.60
|
31.50
|
30.85
|
31.50
|
1,600
|
|
|
1/6/2026
|
-0.40 / -1.25%
|
31.75
|
31.90
|
31.50
|
31.55
|
31.68
|
31.55
|
600
|
|
|
1/5/2026
|
+0.75 / +2.40%
|
31.00
|
31.95
|
30.50
|
31.95
|
30.94
|
31.95
|
3,800
|
|
|