|
Closing price on 11/1/2019
|
|
| Open |
76.50 |
| High |
76.80 |
| Low |
76.00 |
| Volume |
1,230 |
| Split-adjusted Price |
63.84 |
|
|
BHN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/1/2019
|
-0.50 / -0.65%
|
76.50
|
76.80
|
76.00
|
76.00
|
76.42
|
63.84
|
1,230
|
|
|
10/31/2019
|
+1.30 / +1.73%
|
75.70
|
76.50
|
75.70
|
76.50
|
76.08
|
64.26
|
3,010
|
|
|
10/30/2019
|
0.00 / 0.00%
|
75.20
|
75.20
|
75.20
|
75.20
|
75.20
|
63.16
|
0
|
|
|
10/29/2019
|
+0.20 / +0.27%
|
74.50
|
75.20
|
74.50
|
75.20
|
74.85
|
63.16
|
2,060
|
|
|
10/28/2019
|
-0.20 / -0.27%
|
75.20
|
75.20
|
75.00
|
75.00
|
75.10
|
63.00
|
930
|
|
|
10/25/2019
|
+0.40 / +0.53%
|
75.50
|
75.50
|
75.00
|
75.20
|
75.42
|
63.16
|
1,790
|
|
|
10/24/2019
|
-1.20 / -1.58%
|
76.40
|
76.40
|
74.80
|
74.80
|
75.99
|
62.83
|
3,540
|
|
|
10/23/2019
|
+0.50 / +0.66%
|
76.30
|
76.30
|
74.10
|
76.00
|
75.78
|
63.84
|
2,230
|
|
|
10/22/2019
|
0.00 / 0.00%
|
71.10
|
76.90
|
71.10
|
75.50
|
73.94
|
63.42
|
1,880
|
|
|
10/21/2019
|
-0.50 / -0.66%
|
76.00
|
76.90
|
75.10
|
75.50
|
75.70
|
63.42
|
1,070
|
|
|
10/18/2019
|
+0.20 / +0.26%
|
75.90
|
76.90
|
75.90
|
76.00
|
76.15
|
63.84
|
1,090
|
|
|
10/17/2019
|
+0.10 / +0.13%
|
80.30
|
80.30
|
75.80
|
75.80
|
78.05
|
63.67
|
900
|
|
|
10/16/2019
|
+1.20 / +1.61%
|
75.80
|
75.80
|
75.00
|
75.70
|
75.58
|
63.58
|
590
|
|
|
10/15/2019
|
-2.10 / -2.74%
|
76.60
|
76.60
|
74.30
|
74.50
|
75.44
|
62.58
|
570
|
|
|
10/14/2019
|
+0.10 / +0.13%
|
76.50
|
77.00
|
76.50
|
76.60
|
76.59
|
64.34
|
32,470
|
|
|
10/11/2019
|
0.00 / 0.00%
|
76.50
|
76.50
|
76.50
|
76.50
|
76.50
|
64.26
|
330
|
|
|
10/10/2019
|
+0.50 / +0.66%
|
76.30
|
76.50
|
76.30
|
76.50
|
76.47
|
64.26
|
510
|
|
|
10/9/2019
|
-0.50 / -0.65%
|
76.40
|
76.40
|
76.00
|
76.00
|
76.20
|
63.84
|
70
|
|
|
10/8/2019
|
+0.90 / +1.19%
|
76.00
|
76.50
|
75.70
|
76.50
|
76.17
|
64.26
|
34,620
|
|
|
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
|
|
|