|
Closing price on 11/28/2016
|
|
| Open |
108.00 |
| High |
111.00 |
| Low |
105.50 |
| Volume |
64,102 |
| Split-adjusted Price |
80.36 |
|
|
BHN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2016
|
-0.70 / -0.66%
|
108.00
|
111.00
|
105.50
|
106.00
|
106.77
|
80.36
|
64,102
|
|
|
11/25/2016
|
+1.20 / +1.14%
|
103.10
|
108.80
|
103.10
|
106.20
|
106.66
|
80.51
|
40,279
|
|
|
11/24/2016
|
-2.30 / -2.14%
|
106.00
|
108.90
|
104.10
|
105.00
|
105.47
|
79.60
|
46,983
|
|
|
11/23/2016
|
-0.70 / -0.65%
|
108.00
|
110.00
|
107.20
|
107.30
|
108.95
|
81.34
|
55,428
|
|
|
11/22/2016
|
+1.00 / +0.93%
|
108.90
|
114.00
|
108.00
|
108.00
|
110.74
|
81.87
|
82,797
|
|
|
11/21/2016
|
+6.10 / +6.05%
|
100.50
|
108.00
|
100.00
|
107.00
|
105.00
|
81.12
|
60,956
|
|
|
11/18/2016
|
+0.10 / +0.10%
|
102.50
|
102.90
|
99.00
|
100.10
|
100.93
|
75.89
|
46,670
|
|
|
11/17/2016
|
-4.30 / -4.12%
|
101.40
|
102.80
|
99.70
|
100.00
|
100.68
|
75.81
|
69,040
|
|
|
11/16/2016
|
-5.70 / -5.18%
|
110.00
|
110.00
|
104.20
|
104.30
|
107.13
|
79.07
|
43,723
|
|
|
11/15/2016
|
+3.00 / +2.80%
|
110.00
|
115.40
|
107.00
|
110.00
|
112.10
|
83.39
|
65,796
|
|
|
11/14/2016
|
-9.90 / -8.47%
|
100.10
|
122.00
|
100.10
|
107.00
|
107.01
|
81.12
|
82,480
|
|
|
11/11/2016
|
-12.60 / -9.84%
|
128.00
|
128.00
|
115.40
|
115.40
|
116.90
|
87.48
|
89,070
|
|
|
11/10/2016
|
-9.10 / -6.64%
|
145.00
|
161.50
|
126.10
|
128.00
|
135.68
|
97.04
|
82,870
|
|
|
11/9/2016
|
-7.60 / -5.25%
|
166.40
|
166.40
|
123.10
|
137.10
|
140.49
|
103.94
|
83,468
|
|
|
11/8/2016
|
+18.80 / +14.93%
|
144.70
|
144.70
|
144.70
|
144.70
|
144.70
|
109.70
|
118,000
|
|
|
11/7/2016
|
+16.40 / +14.98%
|
125.90
|
125.90
|
125.90
|
125.90
|
125.90
|
95.44
|
31,570
|
|
|
11/4/2016
|
+14.20 / +14.90%
|
109.50
|
109.50
|
109.50
|
109.50
|
109.50
|
83.01
|
13,700
|
|
|
11/3/2016
|
+12.40 / +14.96%
|
95.30
|
95.30
|
95.30
|
95.30
|
95.30
|
72.25
|
2,600
|
|
|
11/2/2016
|
+10.80 / +14.98%
|
82.90
|
82.90
|
82.90
|
82.90
|
82.90
|
62.85
|
2,400
|
|
|
11/1/2016
|
+9.40 / +14.99%
|
72.10
|
72.10
|
72.10
|
72.10
|
72.10
|
54.66
|
150
|
|
|
10/31/2016
|
+8.10 / +14.84%
|
62.70
|
62.70
|
62.70
|
62.70
|
62.70
|
47.53
|
40,100
|
|
|
10/28/2016
|
+15.60 / +40.00%
|
54.60
|
54.60
|
54.60
|
54.60
|
54.60
|
41.39
|
100
|
|
|