|
Closing price on 12/5/2017
|
|
| Open |
150.20 |
| High |
151.00 |
| Low |
147.00 |
| Volume |
28,530 |
| Split-adjusted Price |
117.13 |
|
|
BHN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2017
|
-3.20 / -2.13%
|
150.20
|
151.00
|
147.00
|
147.00
|
148.86
|
117.13
|
28,530
|
|
|
12/4/2017
|
-0.80 / -0.53%
|
148.00
|
154.70
|
148.00
|
150.20
|
151.14
|
119.68
|
24,210
|
|
|
12/1/2017
|
-3.00 / -1.95%
|
164.00
|
164.00
|
148.50
|
151.00
|
154.48
|
120.32
|
40,090
|
|
|
11/30/2017
|
+9.60 / +6.65%
|
154.50
|
154.50
|
145.40
|
154.00
|
154.40
|
122.71
|
70,410
|
|
|
11/29/2017
|
+9.40 / +6.96%
|
139.00
|
144.40
|
136.00
|
144.40
|
142.31
|
115.06
|
34,870
|
|
|
11/28/2017
|
+0.50 / +0.37%
|
132.50
|
137.50
|
132.50
|
135.00
|
135.26
|
107.57
|
11,860
|
|
|
11/27/2017
|
-5.40 / -3.86%
|
136.00
|
139.00
|
134.00
|
134.50
|
136.22
|
107.17
|
23,990
|
|
|
11/24/2017
|
+4.80 / +3.55%
|
130.00
|
140.00
|
130.00
|
139.90
|
133.94
|
111.47
|
20,600
|
|
|
11/23/2017
|
+2.50 / +1.89%
|
141.70
|
141.70
|
135.10
|
135.10
|
137.91
|
107.65
|
36,460
|
|
|
11/22/2017
|
+8.60 / +6.94%
|
125.90
|
132.60
|
125.90
|
132.60
|
129.09
|
105.66
|
60,800
|
|
|
11/21/2017
|
+3.50 / +2.90%
|
120.00
|
124.50
|
119.20
|
124.00
|
123.15
|
98.80
|
28,030
|
|
|
11/20/2017
|
+0.50 / +0.42%
|
118.10
|
122.90
|
118.00
|
120.50
|
120.72
|
96.02
|
12,840
|
|
|
11/17/2017
|
-2.00 / -1.64%
|
120.50
|
121.00
|
116.60
|
120.00
|
118.95
|
95.62
|
6,280
|
|
|
11/16/2017
|
-0.90 / -0.73%
|
122.90
|
123.10
|
119.60
|
122.00
|
121.78
|
97.21
|
15,430
|
|
|
11/15/2017
|
+5.90 / +5.04%
|
116.00
|
123.00
|
116.00
|
122.90
|
119.96
|
97.93
|
9,670
|
|
|
11/14/2017
|
-3.00 / -2.50%
|
120.00
|
120.10
|
117.00
|
117.00
|
118.58
|
93.23
|
11,680
|
|
|
11/13/2017
|
-3.00 / -2.44%
|
123.00
|
123.00
|
120.00
|
120.00
|
120.37
|
95.62
|
18,460
|
|
|
11/10/2017
|
0.00 / 0.00%
|
123.00
|
124.00
|
119.10
|
123.00
|
122.52
|
98.01
|
43,160
|
|
|
11/9/2017
|
+4.20 / +3.54%
|
122.00
|
125.00
|
119.00
|
123.00
|
122.89
|
98.01
|
35,560
|
|
|
11/8/2017
|
+7.70 / +6.93%
|
111.10
|
118.80
|
111.10
|
118.80
|
116.23
|
94.66
|
57,600
|
|
|
11/7/2017
|
+2.00 / +1.83%
|
110.00
|
111.50
|
107.10
|
111.10
|
109.89
|
88.53
|
26,500
|
|
|
11/6/2017
|
+2.00 / +1.87%
|
107.10
|
109.70
|
107.10
|
109.10
|
108.06
|
86.93
|
11,170
|
|
|
11/3/2017
|
-1.00 / -0.93%
|
106.50
|
109.80
|
106.50
|
107.10
|
107.27
|
85.34
|
9,490
|
|
|
11/2/2017
|
-1.10 / -1.01%
|
111.90
|
112.00
|
107.80
|
108.10
|
108.99
|
86.14
|
12,570
|
|
|
11/1/2017
|
-0.80 / -0.73%
|
113.50
|
113.50
|
109.00
|
109.20
|
111.57
|
87.01
|
9,850
|
|
|
10/31/2017
|
-4.90 / -4.26%
|
115.00
|
115.00
|
110.00
|
110.00
|
112.36
|
87.65
|
12,140
|
|
|
10/30/2017
|
-3.30 / -2.79%
|
116.00
|
117.90
|
114.30
|
114.90
|
115.35
|
91.55
|
7,620
|
|
|
10/27/2017
|
0.00 / 0.00%
|
118.20
|
118.50
|
114.00
|
118.20
|
117.13
|
94.18
|
32,510
|
|
|
10/26/2017
|
+0.40 / +0.34%
|
119.00
|
119.00
|
117.80
|
118.20
|
118.26
|
94.18
|
24,200
|
|
|
10/25/2017
|
+1.90 / +1.64%
|
115.80
|
118.50
|
115.80
|
117.80
|
117.33
|
93.86
|
13,790
|
|
|