|
Closing price on 2/2/2018
|
|
| Open |
145.10 |
| High |
149.50 |
| Low |
142.20 |
| Volume |
8,270 |
| Split-adjusted Price |
119.12 |
|
|
BHN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/2/2018
|
+1.60 / +1.08%
|
145.10
|
149.50
|
142.20
|
149.50
|
144.86
|
119.12
|
8,270
|
|
|
2/1/2018
|
-6.10 / -3.96%
|
150.20
|
150.30
|
147.90
|
147.90
|
148.49
|
117.85
|
8,270
|
|
|
1/31/2018
|
-3.50 / -2.22%
|
157.50
|
157.50
|
150.00
|
154.00
|
151.71
|
122.71
|
9,650
|
|
|
1/30/2018
|
-5.50 / -3.37%
|
163.00
|
163.00
|
156.00
|
157.50
|
159.43
|
125.50
|
18,190
|
|
|
1/29/2018
|
-4.60 / -2.74%
|
167.60
|
170.00
|
160.00
|
163.00
|
163.46
|
129.88
|
5,200
|
|
|
1/26/2018
|
+7.10 / +4.42%
|
171.70
|
171.70
|
166.10
|
167.60
|
170.90
|
133.55
|
20,070
|
|
|
1/25/2018
|
+10.50 / +7.00%
|
158.00
|
160.50
|
155.00
|
160.50
|
158.41
|
127.89
|
51,840
|
|
|
1/22/2018
|
+3.00 / +2.04%
|
149.00
|
150.00
|
145.00
|
150.00
|
147.81
|
119.52
|
23,360
|
|
|
1/19/2018
|
-1.00 / -0.68%
|
148.00
|
148.00
|
146.00
|
147.00
|
147.58
|
117.13
|
30,620
|
|
|
1/18/2018
|
-0.90 / -0.60%
|
148.80
|
149.10
|
145.00
|
148.00
|
148.11
|
117.93
|
31,200
|
|
|
1/17/2018
|
-0.10 / -0.07%
|
150.00
|
150.00
|
147.00
|
148.90
|
148.98
|
118.65
|
53,140
|
|
|
1/16/2018
|
+0.50 / +0.34%
|
149.00
|
149.90
|
147.40
|
149.00
|
149.34
|
118.73
|
91,950
|
|
|
1/15/2018
|
-1.50 / -1.00%
|
150.20
|
150.20
|
148.20
|
148.50
|
148.86
|
118.33
|
32,300
|
|
|
1/12/2018
|
-2.00 / -1.32%
|
152.00
|
152.00
|
146.00
|
150.00
|
148.25
|
119.52
|
32,830
|
|
|
1/11/2018
|
+4.50 / +3.05%
|
147.50
|
152.00
|
147.40
|
152.00
|
150.29
|
121.12
|
61,300
|
|
|
1/10/2018
|
+4.00 / +2.79%
|
144.00
|
148.00
|
143.50
|
147.50
|
146.62
|
117.53
|
72,470
|
|
|
1/9/2018
|
+1.50 / +1.06%
|
143.70
|
143.80
|
138.60
|
143.50
|
141.66
|
114.34
|
63,130
|
|
|
1/8/2018
|
+2.50 / +1.79%
|
139.00
|
142.00
|
137.00
|
142.00
|
139.10
|
113.15
|
17,750
|
|
|
1/5/2018
|
-2.50 / -1.76%
|
140.00
|
140.00
|
137.00
|
139.50
|
138.91
|
111.16
|
19,020
|
|
|
1/4/2018
|
+6.50 / +4.80%
|
139.00
|
142.00
|
135.50
|
142.00
|
139.46
|
113.15
|
40,170
|
|
|
1/3/2018
|
+1.10 / +0.82%
|
138.90
|
138.90
|
135.00
|
135.50
|
135.88
|
107.97
|
18,840
|
|
|
1/2/2018
|
+6.80 / +5.33%
|
128.00
|
134.40
|
128.00
|
134.40
|
132.58
|
107.09
|
27,380
|
|
|
12/29/2017
|
+3.60 / +2.90%
|
126.90
|
129.10
|
124.00
|
127.60
|
127.17
|
101.67
|
37,830
|
|
|
12/28/2017
|
+2.00 / +1.64%
|
121.10
|
127.00
|
121.10
|
124.00
|
124.17
|
98.80
|
29,420
|
|
|
12/27/2017
|
-2.00 / -1.61%
|
124.00
|
124.90
|
121.20
|
122.00
|
123.04
|
97.21
|
20,400
|
|
|
12/26/2017
|
-4.00 / -3.13%
|
128.00
|
128.00
|
124.00
|
124.00
|
124.71
|
98.80
|
19,100
|
|
|
12/25/2017
|
0.00 / 0.00%
|
128.20
|
129.00
|
126.10
|
128.00
|
127.78
|
101.99
|
9,070
|
|
|
12/22/2017
|
+1.10 / +0.87%
|
130.00
|
130.00
|
127.00
|
128.00
|
127.64
|
101.99
|
16,570
|
|
|
12/21/2017
|
-0.50 / -0.39%
|
124.60
|
127.00
|
124.00
|
126.90
|
125.63
|
101.12
|
26,530
|
|
|
12/20/2017
|
-2.70 / -2.08%
|
130.10
|
132.00
|
123.00
|
127.40
|
126.80
|
101.51
|
24,890
|
|
|