|
Closing price on 11/1/2018
|
|
| Open |
82.20 |
| High |
86.50 |
| Low |
81.10 |
| Volume |
230 |
| Split-adjusted Price |
68.92 |
|
|
BHN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/1/2018
|
+4.30 / +5.23%
|
82.20
|
86.50
|
81.10
|
86.50
|
82.61
|
68.92
|
230
|
|
|
10/31/2018
|
-2.70 / -3.18%
|
83.50
|
84.00
|
82.20
|
82.20
|
83.33
|
65.50
|
540
|
|
|
10/30/2018
|
+0.80 / +0.95%
|
82.00
|
84.90
|
82.00
|
84.90
|
84.09
|
67.65
|
440
|
|
|
10/29/2018
|
-0.90 / -1.06%
|
85.00
|
85.00
|
84.10
|
84.10
|
84.29
|
67.01
|
700
|
|
|
10/26/2018
|
+2.00 / +2.41%
|
85.00
|
87.00
|
83.50
|
85.00
|
84.85
|
67.73
|
2,640
|
|
|
10/25/2018
|
-5.40 / -6.11%
|
83.00
|
83.00
|
83.00
|
83.00
|
83.00
|
66.14
|
10
|
|
|
10/24/2018
|
+0.40 / +0.45%
|
90.00
|
90.00
|
88.40
|
88.40
|
89.20
|
70.44
|
720
|
|
|
10/23/2018
|
-0.40 / -0.45%
|
83.50
|
88.00
|
83.50
|
88.00
|
83.54
|
70.12
|
790
|
|
|
10/22/2018
|
+3.30 / +3.88%
|
85.00
|
88.80
|
85.00
|
88.40
|
88.46
|
70.44
|
2,860
|
|
|
10/19/2018
|
+1.40 / +1.67%
|
83.70
|
85.10
|
83.70
|
85.10
|
84.40
|
67.81
|
360
|
|
|
10/18/2018
|
-3.80 / -4.34%
|
87.50
|
87.50
|
83.70
|
83.70
|
85.60
|
66.69
|
20
|
|
|
10/17/2018
|
+2.60 / +3.06%
|
84.60
|
87.50
|
84.60
|
87.50
|
86.36
|
69.72
|
220
|
|
|
10/16/2018
|
-0.10 / -0.12%
|
85.00
|
85.00
|
83.60
|
84.90
|
84.63
|
67.65
|
750
|
|
|
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
|
|
|