|
Closing price on 12/16/2016
|
|
| Open |
210.00 |
| High |
225.80 |
| Low |
180.00 |
| Volume |
88,668 |
| Split-adjusted Price |
176.63 |
|
|
BHN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/16/2016
|
+24.40 / +12.12%
|
210.00
|
225.80
|
180.00
|
225.80
|
211.20
|
176.63
|
88,668
|
|
|
12/15/2016
|
+20.70 / +11.46%
|
201.40
|
201.40
|
175.00
|
201.40
|
196.40
|
157.55
|
83,518
|
|
|
12/14/2016
|
+19.50 / +12.10%
|
161.00
|
180.70
|
160.00
|
180.70
|
175.18
|
141.35
|
78,644
|
|
|
12/13/2016
|
+12.80 / +8.63%
|
143.00
|
161.20
|
143.00
|
161.20
|
157.20
|
126.10
|
143,120
|
|
|
12/12/2016
|
+19.20 / +14.86%
|
129.20
|
148.40
|
121.50
|
148.40
|
140.21
|
116.09
|
180,311
|
|
|
12/9/2016
|
+11.40 / +9.17%
|
124.30
|
135.70
|
116.70
|
135.70
|
129.20
|
106.15
|
172,500
|
|
|
12/8/2016
|
+7.90 / +6.79%
|
116.00
|
124.30
|
105.10
|
124.30
|
117.98
|
97.23
|
213,727
|
|
|
12/7/2016
|
+16.40 / +16.40%
|
100.00
|
119.10
|
88.10
|
116.40
|
108.13
|
91.05
|
273,397
|
|
|
12/6/2016
|
-9.80 / -8.93%
|
110.00
|
111.80
|
95.00
|
100.00
|
103.60
|
78.23
|
122,160
|
|
|
12/5/2016
|
+0.20 / +0.18%
|
109.60
|
110.00
|
108.00
|
109.80
|
108.98
|
85.89
|
47,570
|
|
|
12/2/2016
|
+1.50 / +1.37%
|
109.50
|
111.00
|
107.70
|
111.00
|
109.63
|
86.83
|
37,231
|
|
|
12/1/2016
|
+3.40 / +3.20%
|
106.10
|
111.00
|
106.00
|
109.50
|
107.46
|
85.66
|
85,775
|
|
|
11/30/2016
|
-0.90 / -0.84%
|
106.00
|
106.60
|
105.00
|
106.10
|
106.11
|
83.00
|
17,150
|
|
|
11/29/2016
|
+1.00 / +0.94%
|
107.00
|
109.40
|
105.40
|
107.00
|
106.41
|
83.70
|
29,500
|
|
|
11/28/2016
|
-0.70 / -0.66%
|
108.00
|
111.00
|
105.50
|
106.00
|
106.77
|
82.92
|
64,102
|
|
|
11/25/2016
|
+1.20 / +1.14%
|
103.10
|
108.80
|
103.10
|
106.20
|
106.66
|
83.08
|
40,279
|
|
|
11/24/2016
|
-2.30 / -2.14%
|
106.00
|
108.90
|
104.10
|
105.00
|
105.47
|
82.14
|
46,983
|
|
|
11/23/2016
|
-0.70 / -0.65%
|
108.00
|
110.00
|
107.20
|
107.30
|
108.95
|
83.94
|
55,428
|
|
|
11/22/2016
|
+1.00 / +0.93%
|
108.90
|
114.00
|
108.00
|
108.00
|
110.74
|
84.48
|
82,797
|
|
|
11/21/2016
|
+6.10 / +6.05%
|
100.50
|
108.00
|
100.00
|
107.00
|
105.00
|
83.70
|
60,956
|
|
|
11/18/2016
|
+0.10 / +0.10%
|
102.50
|
102.90
|
99.00
|
100.10
|
100.93
|
78.30
|
46,670
|
|
|
11/17/2016
|
-4.30 / -4.12%
|
101.40
|
102.80
|
99.70
|
100.00
|
100.68
|
78.23
|
69,040
|
|
|
11/16/2016
|
-5.70 / -5.18%
|
110.00
|
110.00
|
104.20
|
104.30
|
107.13
|
81.59
|
43,723
|
|
|
11/15/2016
|
+3.00 / +2.80%
|
110.00
|
115.40
|
107.00
|
110.00
|
112.10
|
86.05
|
65,796
|
|
|
11/14/2016
|
-9.90 / -8.47%
|
100.10
|
122.00
|
100.10
|
107.00
|
107.01
|
83.70
|
82,480
|
|
|
11/11/2016
|
-12.60 / -9.84%
|
128.00
|
128.00
|
115.40
|
115.40
|
116.90
|
90.27
|
89,070
|
|
|
11/10/2016
|
-9.10 / -6.64%
|
145.00
|
161.50
|
126.10
|
128.00
|
135.68
|
100.13
|
82,870
|
|
|
11/9/2016
|
-7.60 / -5.25%
|
166.40
|
166.40
|
123.10
|
137.10
|
140.49
|
107.25
|
83,468
|
|
|
11/8/2016
|
+18.80 / +14.93%
|
144.70
|
144.70
|
144.70
|
144.70
|
144.70
|
113.19
|
118,000
|
|
|
11/7/2016
|
+16.40 / +14.98%
|
125.90
|
125.90
|
125.90
|
125.90
|
125.90
|
98.49
|
31,570
|
|
|