|
Closing price on 10/23/2017
|
|
| Open |
110.70 |
| High |
113.80 |
| Low |
109.00 |
| Volume |
17,500 |
| Split-adjusted Price |
86.85 |
|
|
BHN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/23/2017
|
-4.90 / -4.30%
|
110.70
|
113.80
|
109.00
|
109.00
|
110.06
|
86.85
|
17,500
|
|
|
10/20/2017
|
-0.10 / -0.09%
|
114.00
|
116.00
|
111.50
|
113.90
|
113.21
|
90.76
|
7,720
|
|
|
10/19/2017
|
+4.60 / +4.20%
|
112.80
|
115.00
|
110.00
|
114.00
|
112.45
|
90.84
|
18,960
|
|
|
10/18/2017
|
-8.10 / -6.89%
|
117.90
|
117.90
|
109.40
|
109.40
|
112.98
|
87.17
|
44,370
|
|
|
10/17/2017
|
-0.30 / -0.25%
|
117.80
|
119.50
|
115.60
|
117.50
|
116.38
|
93.63
|
25,580
|
|
|
10/16/2017
|
+2.40 / +2.08%
|
115.40
|
120.00
|
115.40
|
117.80
|
117.52
|
93.86
|
28,030
|
|
|
10/13/2017
|
-8.60 / -6.94%
|
123.00
|
128.00
|
115.40
|
115.40
|
119.60
|
91.95
|
62,640
|
|
|
10/12/2017
|
-7.00 / -5.34%
|
131.00
|
131.00
|
124.00
|
124.00
|
126.18
|
98.80
|
19,560
|
|
|
10/11/2017
|
-1.00 / -0.76%
|
128.10
|
131.50
|
126.00
|
131.00
|
129.29
|
104.38
|
22,500
|
|
|
10/10/2017
|
-2.00 / -1.49%
|
134.00
|
134.00
|
128.00
|
132.00
|
130.15
|
105.18
|
12,150
|
|
|
10/9/2017
|
+4.00 / +3.08%
|
130.00
|
136.00
|
130.00
|
134.00
|
132.64
|
106.77
|
18,660
|
|
|
10/6/2017
|
+6.30 / +5.09%
|
119.50
|
131.50
|
116.00
|
130.00
|
120.01
|
103.59
|
72,050
|
|
|
10/5/2017
|
-9.30 / -6.99%
|
130.00
|
130.00
|
123.70
|
123.70
|
127.61
|
98.57
|
22,710
|
|
|
10/4/2017
|
-1.00 / -0.75%
|
132.00
|
135.00
|
128.00
|
133.00
|
132.21
|
105.98
|
25,710
|
|
|
10/3/2017
|
+0.60 / +0.45%
|
142.10
|
142.10
|
130.00
|
134.00
|
138.87
|
106.77
|
143,650
|
|
|
10/2/2017
|
+8.70 / +6.98%
|
130.00
|
133.40
|
125.00
|
133.40
|
131.76
|
106.29
|
44,180
|
|
|
9/29/2017
|
+8.10 / +6.95%
|
122.00
|
124.70
|
122.00
|
124.70
|
124.55
|
99.36
|
55,520
|
|
|
9/28/2017
|
+7.60 / +6.97%
|
107.20
|
116.60
|
107.20
|
116.60
|
114.70
|
92.91
|
25,110
|
|
|
9/27/2017
|
0.00 / 0.00%
|
105.50
|
109.20
|
105.00
|
109.00
|
108.43
|
86.85
|
30,830
|
|
|
9/26/2017
|
-0.70 / -0.64%
|
109.70
|
109.70
|
105.20
|
109.00
|
107.20
|
86.85
|
41,130
|
|
|
9/25/2017
|
+2.60 / +2.43%
|
108.00
|
109.80
|
106.00
|
109.70
|
108.22
|
87.41
|
41,590
|
|
|
9/22/2017
|
+1.10 / +1.04%
|
110.00
|
110.00
|
102.00
|
107.10
|
106.87
|
85.34
|
49,630
|
|
|
9/21/2017
|
-1.00 / -0.93%
|
107.90
|
111.00
|
100.00
|
106.00
|
105.72
|
84.46
|
41,580
|
|
|
9/20/2017
|
+7.00 / +7.00%
|
102.00
|
107.00
|
99.00
|
107.00
|
104.32
|
85.26
|
68,300
|
|
|
9/19/2017
|
+1.50 / +1.52%
|
97.00
|
100.00
|
97.00
|
100.00
|
98.73
|
79.68
|
47,310
|
|
|
9/18/2017
|
+2.50 / +2.60%
|
96.00
|
100.00
|
95.10
|
98.50
|
97.58
|
77.05
|
94,780
|
|
|
9/15/2017
|
-1.00 / -1.03%
|
95.00
|
97.00
|
93.00
|
96.00
|
95.00
|
75.10
|
35,830
|
|
|
9/14/2017
|
-3.30 / -3.29%
|
98.00
|
98.00
|
93.40
|
97.00
|
95.28
|
75.88
|
104,660
|
|
|
9/13/2017
|
+2.00 / +2.03%
|
103.90
|
103.90
|
98.50
|
100.30
|
101.56
|
78.46
|
103,610
|
|
|
9/12/2017
|
+6.40 / +6.96%
|
97.80
|
98.30
|
96.00
|
98.30
|
98.12
|
76.90
|
127,360
|
|
|