|
Closing price on 1/19/2017
|
|
| Open |
147.00 |
| High |
149.90 |
| Low |
133.10 |
| Volume |
59,330 |
| Split-adjusted Price |
105.60 |
|
|
BHN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2017
|
+135.00 / +0.00%
|
147.00
|
149.90
|
133.10
|
135.00
|
142.59
|
105.60
|
59,330
|
|
|
1/10/2017
|
-17.00 / -11.72%
|
133.60
|
133.60
|
127.50
|
128.00
|
129.41
|
100.13
|
17,773
|
|
|
1/9/2017
|
+15.00 / +11.54%
|
131.90
|
145.00
|
125.60
|
145.00
|
133.56
|
113.43
|
33,410
|
|
|
1/6/2017
|
+1.10 / +0.87%
|
122.80
|
133.00
|
122.80
|
127.20
|
129.99
|
99.50
|
22,478
|
|
|
1/5/2017
|
+6.10 / +5.08%
|
122.50
|
137.90
|
116.40
|
126.10
|
122.30
|
98.64
|
78,810
|
|
|
1/4/2017
|
-2.00 / -1.64%
|
124.00
|
124.00
|
118.00
|
120.00
|
120.40
|
93.87
|
12,890
|
|
|
1/3/2017
|
-3.30 / -2.63%
|
125.00
|
125.00
|
120.00
|
122.00
|
121.97
|
95.43
|
8,220
|
|
|
12/30/2016
|
-5.50 / -4.20%
|
125.00
|
128.00
|
122.60
|
125.50
|
125.29
|
98.17
|
13,202
|
|
|
12/29/2016
|
-1.80 / -1.36%
|
129.00
|
132.90
|
124.00
|
131.00
|
128.81
|
102.47
|
24,010
|
|
|
12/28/2016
|
-7.20 / -5.14%
|
135.00
|
140.00
|
130.00
|
132.80
|
133.39
|
103.88
|
42,070
|
|
|
12/27/2016
|
+15.00 / +12.00%
|
126.00
|
140.00
|
125.00
|
140.00
|
131.03
|
109.52
|
41,620
|
|
|
12/26/2016
|
+9.40 / +8.13%
|
111.10
|
128.00
|
111.10
|
125.00
|
122.61
|
97.78
|
38,952
|
|
|
12/23/2016
|
-16.60 / -11.28%
|
130.70
|
140.00
|
111.20
|
130.60
|
115.64
|
102.16
|
106,720
|
|
|
12/22/2016
|
-22.80 / -13.41%
|
168.00
|
169.20
|
125.20
|
147.20
|
130.71
|
115.15
|
76,500
|
|
|
12/21/2016
|
+6.10 / +3.72%
|
160.00
|
170.00
|
138.60
|
170.00
|
147.21
|
132.98
|
27,650
|
|
|
12/20/2016
|
-15.70 / -8.74%
|
175.00
|
175.00
|
162.90
|
163.90
|
163.01
|
128.21
|
32,893
|
|
|
12/19/2016
|
-31.60 / -14.96%
|
200.10
|
210.00
|
179.60
|
179.60
|
191.57
|
140.49
|
31,811
|
|
|
12/16/2016
|
+24.40 / +12.12%
|
210.00
|
225.80
|
180.00
|
225.80
|
211.20
|
176.63
|
88,668
|
|
|
12/15/2016
|
+20.70 / +11.46%
|
201.40
|
201.40
|
175.00
|
201.40
|
196.40
|
157.55
|
83,518
|
|
|
12/14/2016
|
+19.50 / +12.10%
|
161.00
|
180.70
|
160.00
|
180.70
|
175.18
|
141.35
|
78,644
|
|
|
12/13/2016
|
+12.80 / +8.63%
|
143.00
|
161.20
|
143.00
|
161.20
|
157.20
|
126.10
|
143,120
|
|
|
12/12/2016
|
+19.20 / +14.86%
|
129.20
|
148.40
|
121.50
|
148.40
|
140.21
|
116.09
|
180,311
|
|
|
12/9/2016
|
+11.40 / +9.17%
|
124.30
|
135.70
|
116.70
|
135.70
|
129.20
|
106.15
|
172,500
|
|
|
12/8/2016
|
+7.90 / +6.79%
|
116.00
|
124.30
|
105.10
|
124.30
|
117.98
|
97.23
|
213,727
|
|
|
12/7/2016
|
+16.40 / +16.40%
|
100.00
|
119.10
|
88.10
|
116.40
|
108.13
|
91.05
|
273,397
|
|
|
12/6/2016
|
-9.80 / -8.93%
|
110.00
|
111.80
|
95.00
|
100.00
|
103.60
|
78.23
|
122,160
|
|
|
12/5/2016
|
+0.20 / +0.18%
|
109.60
|
110.00
|
108.00
|
109.80
|
108.98
|
85.89
|
47,570
|
|
|
12/2/2016
|
+1.50 / +1.37%
|
109.50
|
111.00
|
107.70
|
111.00
|
109.63
|
86.83
|
37,231
|
|
|
12/1/2016
|
+3.40 / +3.20%
|
106.10
|
111.00
|
106.00
|
109.50
|
107.46
|
85.66
|
85,775
|
|
|
11/30/2016
|
-0.90 / -0.84%
|
106.00
|
106.60
|
105.00
|
106.10
|
106.11
|
83.00
|
17,150
|
|
|