|
Closing price on 10/7/2019
|
|
| Open |
75.50 |
| High |
76.00 |
| Low |
75.50 |
| Volume |
17,240 |
| Split-adjusted Price |
63.50 |
|
|
BHN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/7/2019
|
+0.20 / +0.27%
|
75.50
|
76.00
|
75.50
|
75.60
|
75.93
|
63.50
|
17,240
|
|
|
10/4/2019
|
+0.90 / +1.21%
|
74.50
|
75.50
|
74.00
|
75.40
|
75.13
|
63.33
|
17,170
|
|
|
10/3/2019
|
-0.50 / -0.67%
|
74.00
|
74.50
|
74.00
|
74.50
|
74.07
|
62.58
|
1,350
|
|
|
10/2/2019
|
-1.30 / -1.70%
|
76.30
|
76.30
|
75.00
|
75.00
|
76.24
|
63.00
|
5,050
|
|
|
10/1/2019
|
+2.50 / +3.39%
|
73.80
|
76.30
|
73.80
|
76.30
|
74.67
|
64.09
|
3,000
|
|
|
9/30/2019
|
-0.20 / -0.27%
|
74.00
|
74.00
|
73.50
|
73.80
|
73.72
|
61.99
|
2,740
|
|
|
9/27/2019
|
-0.50 / -0.67%
|
74.30
|
74.30
|
73.40
|
74.00
|
73.80
|
62.16
|
3,550
|
|
|
9/26/2019
|
-1.10 / -1.46%
|
76.40
|
76.40
|
73.00
|
74.50
|
75.00
|
62.58
|
1,320
|
|
|
9/25/2019
|
-1.30 / -1.69%
|
76.50
|
76.50
|
75.10
|
75.60
|
75.81
|
63.50
|
4,630
|
|
|
9/24/2019
|
-1.00 / -1.28%
|
77.50
|
77.50
|
76.90
|
76.90
|
77.05
|
64.59
|
2,920
|
|
|
9/23/2019
|
-0.90 / -1.14%
|
78.80
|
78.80
|
77.50
|
77.90
|
78.03
|
65.43
|
1,730
|
|
|
9/20/2019
|
-0.20 / -0.25%
|
78.50
|
79.00
|
78.50
|
78.80
|
78.76
|
66.19
|
1,130
|
|
|
9/19/2019
|
+1.00 / +1.28%
|
78.00
|
79.00
|
78.00
|
79.00
|
78.62
|
66.36
|
1,590
|
|
|
9/18/2019
|
0.00 / 0.00%
|
78.50
|
79.00
|
78.00
|
78.00
|
78.76
|
65.52
|
3,060
|
|
|
9/17/2019
|
-1.30 / -1.64%
|
76.00
|
78.00
|
76.00
|
78.00
|
77.05
|
65.52
|
1,830
|
|
|
9/16/2019
|
-2.70 / -3.29%
|
79.40
|
80.10
|
78.80
|
79.30
|
79.40
|
66.61
|
10,970
|
|
|
9/13/2019
|
0.00 / 0.00%
|
80.60
|
82.00
|
80.20
|
82.00
|
80.89
|
68.88
|
3,610
|
|
|
9/12/2019
|
-1.00 / -1.20%
|
80.60
|
82.00
|
80.60
|
82.00
|
81.11
|
68.88
|
2,170
|
|
|
9/11/2019
|
-1.00 / -1.19%
|
81.50
|
83.00
|
81.50
|
83.00
|
81.67
|
69.72
|
600
|
|
|
9/10/2019
|
-0.10 / -0.12%
|
83.00
|
84.00
|
78.30
|
84.00
|
82.43
|
70.56
|
8,650
|
|
|
9/9/2019
|
-2.90 / -3.33%
|
87.00
|
87.00
|
83.00
|
84.10
|
85.16
|
70.64
|
1,550
|
|
|
9/6/2019
|
-6.70 / -7.15%
|
81.00
|
89.40
|
81.00
|
87.00
|
87.10
|
73.08
|
2,790
|
|
|
9/5/2019
|
+0.20 / +0.21%
|
93.50
|
93.80
|
93.10
|
93.70
|
93.54
|
72.36
|
3,870
|
|
|
9/4/2019
|
-0.50 / -0.53%
|
94.00
|
94.00
|
93.00
|
93.50
|
93.76
|
72.20
|
11,700
|
|
|
9/3/2019
|
+1.00 / +1.08%
|
94.30
|
98.00
|
94.00
|
94.00
|
94.56
|
72.59
|
10,300
|
|
|
8/30/2019
|
0.00 / 0.00%
|
94.70
|
94.70
|
93.00
|
93.00
|
93.14
|
71.82
|
43,470
|
|
|
8/29/2019
|
0.00 / 0.00%
|
94.50
|
94.50
|
93.00
|
93.00
|
93.75
|
71.82
|
390
|
|
|
8/28/2019
|
-0.70 / -0.75%
|
93.70
|
93.80
|
92.60
|
93.00
|
93.29
|
71.82
|
1,490
|
|
|
8/27/2019
|
+0.20 / +0.21%
|
93.70
|
93.70
|
93.10
|
93.70
|
93.64
|
72.36
|
2,830
|
|
|
8/26/2019
|
0.00 / 0.00%
|
93.50
|
93.50
|
92.00
|
93.50
|
92.26
|
72.20
|
1,680
|
|
|