|
Closing price on 3/9/2026
|
|
| Open |
31.65 |
| High |
31.65 |
| Low |
29.75 |
| Volume |
10,700 |
| Split-adjusted Price |
29.75 |
|
|
BHN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2026
|
-2.20 / -6.89%
|
31.65
|
31.65
|
29.75
|
29.75
|
29.91
|
29.75
|
10,700
|
|
|
3/6/2026
|
+0.45 / +1.43%
|
31.95
|
31.95
|
31.95
|
31.95
|
31.95
|
31.95
|
100
|
|
|
3/5/2026
|
+0.05 / +0.16%
|
30.35
|
31.55
|
30.35
|
31.50
|
30.93
|
31.50
|
2,000
|
|
|
3/4/2026
|
+0.45 / +1.45%
|
31.45
|
31.50
|
31.00
|
31.45
|
31.22
|
31.45
|
1,900
|
|
|
3/3/2026
|
-0.50 / -1.59%
|
31.25
|
31.50
|
31.00
|
31.00
|
31.17
|
31.00
|
7,000
|
|
|
3/2/2026
|
-0.50 / -1.56%
|
31.50
|
31.90
|
31.50
|
31.50
|
31.75
|
31.50
|
1,900
|
|
|
2/27/2026
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
1,900
|
|
|
2/26/2026
|
+0.30 / +0.95%
|
31.75
|
32.30
|
31.55
|
32.00
|
31.80
|
32.00
|
2,500
|
|
|
2/25/2026
|
+0.10 / +0.32%
|
31.65
|
31.70
|
31.65
|
31.70
|
31.66
|
31.70
|
1,200
|
|
|
2/24/2026
|
-1.00 / -3.07%
|
32.30
|
32.50
|
31.60
|
31.60
|
31.80
|
31.60
|
7,700
|
|
|
2/23/2026
|
+0.80 / +2.52%
|
31.80
|
33.35
|
31.80
|
32.60
|
31.99
|
32.60
|
7,600
|
|
|
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
|
|
|