|
Closing price on 10/15/2018
|
|
| Open |
86.00 |
| High |
86.00 |
| Low |
85.00 |
| Volume |
880 |
| Split-adjusted Price |
67.73 |
|
|
BHN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/15/2018
|
-0.80 / -0.93%
|
86.00
|
86.00
|
85.00
|
85.00
|
85.23
|
67.73
|
880
|
|
|
10/12/2018
|
+3.80 / +4.63%
|
77.10
|
86.00
|
77.10
|
85.80
|
81.82
|
68.37
|
110
|
|
|
10/11/2018
|
-6.10 / -6.92%
|
88.10
|
88.10
|
82.00
|
82.00
|
84.64
|
65.34
|
2,670
|
|
|
10/10/2018
|
-1.90 / -2.11%
|
90.00
|
90.00
|
88.10
|
88.10
|
88.95
|
70.20
|
1,810
|
|
|
10/9/2018
|
0.00 / 0.00%
|
90.00
|
90.10
|
90.00
|
90.00
|
90.03
|
71.71
|
760
|
|
|
10/8/2018
|
0.00 / 0.00%
|
90.00
|
91.00
|
90.00
|
90.00
|
90.29
|
71.71
|
1,030
|
|
|
10/5/2018
|
-1.90 / -2.07%
|
91.90
|
91.90
|
88.80
|
90.00
|
89.72
|
71.71
|
4,570
|
|
|
10/4/2018
|
-0.80 / -0.86%
|
92.70
|
92.70
|
91.00
|
91.90
|
91.95
|
73.23
|
1,490
|
|
|
10/3/2018
|
+2.50 / +2.77%
|
90.20
|
92.70
|
89.00
|
92.70
|
90.77
|
73.86
|
2,710
|
|
|
10/2/2018
|
+3.40 / +3.92%
|
87.00
|
92.30
|
87.00
|
90.20
|
89.15
|
71.87
|
5,440
|
|
|
10/1/2018
|
+0.80 / +0.93%
|
86.10
|
88.00
|
86.10
|
86.80
|
86.57
|
69.16
|
1,340
|
|
|
9/28/2018
|
-0.60 / -0.69%
|
88.80
|
89.00
|
86.00
|
86.00
|
87.55
|
68.53
|
2,650
|
|
|
9/27/2018
|
+0.60 / +0.70%
|
86.00
|
86.60
|
84.00
|
86.60
|
85.86
|
69.00
|
1,910
|
|
|
9/26/2018
|
+1.00 / +1.18%
|
85.00
|
86.10
|
85.00
|
86.00
|
85.53
|
68.53
|
1,100
|
|
|
9/25/2018
|
+1.50 / +1.80%
|
83.50
|
86.00
|
83.50
|
85.00
|
84.69
|
67.73
|
5,160
|
|
|
9/24/2018
|
+0.50 / +0.60%
|
83.00
|
84.50
|
83.00
|
83.50
|
83.33
|
66.53
|
2,220
|
|
|
9/21/2018
|
-0.10 / -0.12%
|
83.10
|
83.50
|
82.50
|
83.00
|
82.89
|
66.14
|
760
|
|
|
9/20/2018
|
+0.10 / +0.12%
|
83.80
|
83.80
|
83.00
|
83.10
|
83.06
|
66.22
|
3,070
|
|
|
9/19/2018
|
0.00 / 0.00%
|
84.40
|
84.40
|
83.00
|
83.00
|
83.16
|
66.14
|
2,850
|
|
|
9/18/2018
|
-1.40 / -1.66%
|
84.40
|
84.40
|
83.00
|
83.00
|
84.13
|
66.14
|
630
|
|
|
9/17/2018
|
0.00 / 0.00%
|
84.60
|
84.60
|
82.30
|
84.40
|
84.34
|
67.25
|
1,660
|
|
|
9/14/2018
|
+2.00 / +2.43%
|
82.50
|
84.40
|
82.50
|
84.40
|
83.45
|
67.25
|
720
|
|
|
9/13/2018
|
-1.20 / -1.44%
|
82.50
|
82.50
|
82.40
|
82.40
|
82.45
|
65.66
|
20
|
|
|
9/12/2018
|
+0.10 / +0.12%
|
86.00
|
86.00
|
83.60
|
83.60
|
84.09
|
66.61
|
880
|
|
|
9/11/2018
|
+0.20 / +0.24%
|
83.30
|
84.00
|
82.10
|
83.50
|
83.08
|
66.53
|
650
|
|
|
9/10/2018
|
0.00 / 0.00%
|
81.00
|
85.90
|
81.00
|
83.30
|
84.00
|
66.37
|
500
|
|
|
9/7/2018
|
+2.30 / +2.84%
|
81.00
|
83.30
|
81.00
|
83.30
|
81.20
|
66.37
|
1,170
|
|
|
9/6/2018
|
0.00 / 0.00%
|
80.00
|
81.10
|
75.50
|
81.00
|
81.02
|
64.54
|
3,530
|
|
|
9/5/2018
|
-0.50 / -0.61%
|
82.90
|
82.90
|
81.00
|
81.00
|
81.22
|
64.54
|
2,450
|
|
|
9/4/2018
|
-2.50 / -2.98%
|
84.00
|
84.00
|
81.50
|
81.50
|
83.93
|
64.94
|
560
|
|
|