|
Closing price on 12/1/2020
|
|
| Open |
68.60 |
| High |
70.20 |
| Low |
68.60 |
| Volume |
4,050 |
| Split-adjusted Price |
58.96 |
|
|
BHN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2020
|
+0.20 / +0.29%
|
68.60
|
70.20
|
68.60
|
70.20
|
70.03
|
58.96
|
4,050
|
|
|
11/30/2020
|
-0.30 / -0.43%
|
70.30
|
70.30
|
69.50
|
70.00
|
70.03
|
58.80
|
2,520
|
|
|
11/27/2020
|
+0.30 / +0.43%
|
69.00
|
70.30
|
69.00
|
70.30
|
69.83
|
59.05
|
4,950
|
|
|
11/26/2020
|
+1.60 / +2.34%
|
69.00
|
70.00
|
68.80
|
70.00
|
69.41
|
58.80
|
3,790
|
|
|
11/25/2020
|
-0.60 / -0.87%
|
68.40
|
68.50
|
68.40
|
68.40
|
68.40
|
57.45
|
2,520
|
|
|
11/24/2020
|
+0.50 / +0.73%
|
68.60
|
69.30
|
68.50
|
69.00
|
68.93
|
57.96
|
3,980
|
|
|
11/23/2020
|
-0.60 / -0.87%
|
69.20
|
69.20
|
68.50
|
68.50
|
68.75
|
57.54
|
3,240
|
|
|
11/20/2020
|
0.00 / 0.00%
|
69.80
|
69.80
|
69.10
|
69.10
|
69.10
|
58.04
|
3,300
|
|
|
11/19/2020
|
-0.40 / -0.58%
|
69.00
|
69.40
|
68.50
|
69.10
|
68.98
|
58.04
|
1,010
|
|
|
11/18/2020
|
-0.40 / -0.57%
|
68.30
|
69.50
|
68.20
|
69.50
|
69.43
|
58.38
|
1,060
|
|
|
11/17/2020
|
0.00 / 0.00%
|
69.90
|
69.90
|
69.90
|
69.90
|
69.90
|
58.71
|
30
|
|
|
11/16/2020
|
0.00 / 0.00%
|
69.90
|
69.90
|
69.90
|
69.90
|
69.90
|
58.71
|
30
|
|
|
11/13/2020
|
-0.10 / -0.14%
|
70.00
|
70.00
|
69.90
|
69.90
|
69.95
|
58.71
|
270
|
|
|
11/12/2020
|
0.00 / 0.00%
|
71.70
|
71.70
|
70.00
|
70.00
|
71.07
|
58.80
|
2,230
|
|
|
11/11/2020
|
-1.90 / -2.64%
|
67.50
|
70.00
|
67.50
|
70.00
|
69.09
|
58.80
|
110
|
|
|
11/10/2020
|
0.00 / 0.00%
|
69.20
|
71.90
|
69.10
|
71.90
|
69.40
|
60.39
|
100
|
|
|
11/9/2020
|
-0.10 / -0.14%
|
71.90
|
71.90
|
71.90
|
71.90
|
71.90
|
60.39
|
500
|
|
|
11/6/2020
|
+2.60 / +3.75%
|
69.40
|
72.00
|
69.40
|
72.00
|
70.06
|
60.48
|
1,670
|
|
|
11/5/2020
|
0.00 / 0.00%
|
69.50
|
69.50
|
69.40
|
69.40
|
69.40
|
58.29
|
480
|
|
|
11/4/2020
|
-0.10 / -0.14%
|
69.40
|
69.50
|
69.40
|
69.40
|
69.50
|
58.29
|
1,410
|
|
|
11/3/2020
|
+0.10 / +0.14%
|
69.40
|
69.50
|
69.30
|
69.50
|
69.46
|
58.38
|
1,780
|
|
|
11/2/2020
|
+0.20 / +0.29%
|
69.50
|
69.50
|
69.40
|
69.40
|
69.48
|
58.29
|
120
|
|
|
10/30/2020
|
-0.70 / -1.00%
|
69.20
|
69.20
|
69.20
|
69.20
|
69.20
|
58.12
|
400
|
|
|
10/29/2020
|
-0.80 / -1.13%
|
70.30
|
70.30
|
69.00
|
69.90
|
69.95
|
58.71
|
2,030
|
|
|
10/28/2020
|
+0.70 / +1.00%
|
70.00
|
70.70
|
70.00
|
70.70
|
70.03
|
59.38
|
2,970
|
|
|
10/27/2020
|
0.00 / 0.00%
|
70.00
|
70.00
|
69.00
|
70.00
|
69.95
|
58.80
|
2,030
|
|
|
10/26/2020
|
-1.00 / -1.41%
|
70.60
|
70.60
|
70.00
|
70.00
|
70.00
|
58.80
|
180
|
|
|
10/23/2020
|
+2.00 / +2.90%
|
70.00
|
71.00
|
70.00
|
71.00
|
71.00
|
59.64
|
6,330
|
|
|
10/22/2020
|
+0.50 / +0.73%
|
69.00
|
70.00
|
69.00
|
69.00
|
69.90
|
57.96
|
1,030
|
|
|
10/21/2020
|
-1.50 / -2.14%
|
69.90
|
70.00
|
68.50
|
68.50
|
68.50
|
57.54
|
3,470
|
|
|