|
Closing price on 11/19/2020
|
|
| Open |
69.00 |
| High |
69.40 |
| Low |
68.50 |
| Volume |
1,010 |
| Split-adjusted Price |
59.89 |
|
|
BHN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/19/2020
|
-0.40 / -0.58%
|
69.00
|
69.40
|
68.50
|
69.10
|
68.98
|
59.89
|
1,010
|
|
|
11/18/2020
|
-0.40 / -0.57%
|
68.30
|
69.50
|
68.20
|
69.50
|
69.43
|
60.24
|
1,060
|
|
|
11/17/2020
|
0.00 / 0.00%
|
69.90
|
69.90
|
69.90
|
69.90
|
69.90
|
60.58
|
30
|
|
|
11/16/2020
|
0.00 / 0.00%
|
69.90
|
69.90
|
69.90
|
69.90
|
69.90
|
60.58
|
30
|
|
|
11/13/2020
|
-0.10 / -0.14%
|
70.00
|
70.00
|
69.90
|
69.90
|
69.95
|
60.58
|
270
|
|
|
11/12/2020
|
0.00 / 0.00%
|
71.70
|
71.70
|
70.00
|
70.00
|
71.07
|
60.67
|
2,230
|
|
|
11/11/2020
|
-1.90 / -2.64%
|
67.50
|
70.00
|
67.50
|
70.00
|
69.09
|
60.67
|
110
|
|
|
11/10/2020
|
0.00 / 0.00%
|
69.20
|
71.90
|
69.10
|
71.90
|
69.40
|
62.32
|
100
|
|
|
11/9/2020
|
-0.10 / -0.14%
|
71.90
|
71.90
|
71.90
|
71.90
|
71.90
|
62.32
|
500
|
|
|
11/6/2020
|
+2.60 / +3.75%
|
69.40
|
72.00
|
69.40
|
72.00
|
70.06
|
62.40
|
1,670
|
|
|
11/5/2020
|
0.00 / 0.00%
|
69.50
|
69.50
|
69.40
|
69.40
|
69.40
|
60.15
|
480
|
|
|
11/4/2020
|
-0.10 / -0.14%
|
69.40
|
69.50
|
69.40
|
69.40
|
69.50
|
60.15
|
1,410
|
|
|
11/3/2020
|
+0.10 / +0.14%
|
69.40
|
69.50
|
69.30
|
69.50
|
69.46
|
60.24
|
1,780
|
|
|
11/2/2020
|
+0.20 / +0.29%
|
69.50
|
69.50
|
69.40
|
69.40
|
69.48
|
60.15
|
120
|
|
|
10/30/2020
|
-0.70 / -1.00%
|
69.20
|
69.20
|
69.20
|
69.20
|
69.20
|
59.98
|
400
|
|
|
10/29/2020
|
-0.80 / -1.13%
|
70.30
|
70.30
|
69.00
|
69.90
|
69.95
|
60.58
|
2,030
|
|
|
10/28/2020
|
+0.70 / +1.00%
|
70.00
|
70.70
|
70.00
|
70.70
|
70.03
|
61.28
|
2,970
|
|
|
10/27/2020
|
0.00 / 0.00%
|
70.00
|
70.00
|
69.00
|
70.00
|
69.95
|
60.67
|
2,030
|
|
|
10/26/2020
|
-1.00 / -1.41%
|
70.60
|
70.60
|
70.00
|
70.00
|
70.00
|
60.67
|
180
|
|
|
10/23/2020
|
+2.00 / +2.90%
|
70.00
|
71.00
|
70.00
|
71.00
|
71.00
|
61.54
|
6,330
|
|
|
10/22/2020
|
+0.50 / +0.73%
|
69.00
|
70.00
|
69.00
|
69.00
|
69.90
|
59.80
|
1,030
|
|
|
10/21/2020
|
-1.50 / -2.14%
|
69.90
|
70.00
|
68.50
|
68.50
|
68.50
|
59.37
|
3,470
|
|
|
10/20/2020
|
0.00 / 0.00%
|
68.10
|
70.00
|
68.10
|
70.00
|
69.90
|
60.67
|
10,930
|
|
|
10/19/2020
|
-0.50 / -0.71%
|
70.00
|
70.00
|
70.00
|
70.00
|
70.00
|
60.67
|
3,400
|
|
|
10/16/2020
|
0.00 / 0.00%
|
70.50
|
70.50
|
68.00
|
70.50
|
69.76
|
61.10
|
7,640
|
|
|
10/15/2020
|
+1.00 / +1.44%
|
70.00
|
71.00
|
67.40
|
70.50
|
69.63
|
61.10
|
12,250
|
|
|
10/14/2020
|
+0.50 / +0.72%
|
72.60
|
72.60
|
69.50
|
69.50
|
69.64
|
60.24
|
5,500
|
|
|
10/13/2020
|
-2.00 / -2.82%
|
71.00
|
71.00
|
68.50
|
69.00
|
69.65
|
59.80
|
2,010
|
|
|
10/12/2020
|
+1.00 / +1.43%
|
67.00
|
72.00
|
67.00
|
71.00
|
69.84
|
61.54
|
9,250
|
|
|
10/9/2020
|
-2.30 / -3.18%
|
71.90
|
72.00
|
68.20
|
70.00
|
69.74
|
60.67
|
3,040
|
|
|