|
Closing price on 1/23/2026
|
|
| Open |
32.85 |
| High |
32.85 |
| Low |
31.90 |
| Volume |
3,800 |
| Split-adjusted Price |
31.90 |
There is no data on 1/25/2026. Display data on 1/23/2026 instead.
|
|
BHN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/31/2025
|
-0.70 / -2.19%
|
32.00
|
32.00
|
31.20
|
31.20
|
31.49
|
31.20
|
1,300
|
|
|
12/30/2025
|
+0.80 / +2.57%
|
31.10
|
31.90
|
31.10
|
31.90
|
31.60
|
31.90
|
400
|
|
|
12/29/2025
|
0.00 / 0.00%
|
31.10
|
31.10
|
31.10
|
31.10
|
31.10
|
31.10
|
300
|
|
|
12/26/2025
|
-0.05 / -0.16%
|
31.05
|
31.15
|
31.05
|
31.10
|
31.10
|
31.10
|
1,300
|
|
|
12/25/2025
|
0.00 / 0.00%
|
31.10
|
31.15
|
31.10
|
31.15
|
31.11
|
31.15
|
800
|
|
|
12/24/2025
|
-0.85 / -2.66%
|
32.00
|
32.00
|
31.05
|
31.15
|
31.40
|
31.15
|
300
|
|
|
12/23/2025
|
-0.30 / -0.93%
|
32.30
|
32.30
|
31.10
|
32.00
|
31.87
|
32.00
|
1,000
|
|
|
12/22/2025
|
+0.25 / +0.78%
|
32.00
|
32.35
|
32.00
|
32.30
|
32.23
|
32.30
|
2,700
|
|
|
12/19/2025
|
-0.25 / -0.77%
|
32.20
|
32.20
|
32.05
|
32.05
|
32.13
|
32.05
|
1,000
|
|
|
12/18/2025
|
+0.20 / +0.62%
|
32.00
|
32.30
|
31.80
|
32.30
|
31.89
|
32.30
|
1,300
|
|
|
12/17/2025
|
-0.80 / -2.43%
|
32.90
|
32.90
|
32.10
|
32.10
|
32.50
|
32.10
|
1,100
|
|
|
12/16/2025
|
+0.95 / +2.97%
|
31.85
|
32.90
|
31.50
|
32.90
|
31.62
|
32.90
|
7,500
|
|
|
12/15/2025
|
-0.05 / -0.16%
|
32.00
|
32.05
|
31.95
|
31.95
|
32.00
|
31.95
|
800
|
|
|
12/12/2025
|
-0.50 / -1.54%
|
32.50
|
32.50
|
32.00
|
32.00
|
32.08
|
32.00
|
1,600
|
|
|
12/11/2025
|
-0.50 / -1.52%
|
32.80
|
32.80
|
32.50
|
32.50
|
32.74
|
32.50
|
1,400
|
|
|