|
Closing price on 3/13/2017
|
|
| Open |
98.30 |
| High |
98.30 |
| Low |
96.00 |
| Volume |
10,320 |
| Split-adjusted Price |
75.88 |
|
|
BHN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/13/2017
|
-1.20 / -1.22%
|
98.30
|
98.30
|
96.00
|
97.00
|
96.61
|
75.88
|
10,320
|
|
|
3/10/2017
|
-1.80 / -1.80%
|
99.10
|
99.50
|
98.10
|
98.20
|
98.60
|
76.82
|
4,300
|
|
|
3/9/2017
|
-1.40 / -1.38%
|
101.30
|
101.30
|
100.00
|
100.00
|
100.32
|
78.23
|
12,640
|
|
|
3/8/2017
|
+0.90 / +0.90%
|
100.00
|
102.80
|
100.00
|
101.40
|
101.12
|
79.32
|
12,540
|
|
|
3/7/2017
|
-3.50 / -3.37%
|
106.00
|
106.00
|
100.00
|
100.50
|
102.09
|
78.62
|
18,190
|
|
|
3/6/2017
|
-1.50 / -1.42%
|
105.10
|
105.10
|
103.00
|
104.00
|
104.26
|
81.35
|
6,340
|
|
|
3/3/2017
|
-2.40 / -2.22%
|
106.10
|
107.90
|
105.50
|
105.50
|
106.08
|
82.53
|
8,220
|
|
|
3/2/2017
|
-0.30 / -0.28%
|
107.00
|
108.00
|
106.10
|
107.90
|
106.61
|
84.40
|
4,840
|
|
|
3/1/2017
|
+0.60 / +0.56%
|
108.10
|
109.00
|
108.00
|
108.20
|
108.32
|
84.64
|
5,530
|
|
|
2/28/2017
|
-2.30 / -2.09%
|
109.00
|
113.50
|
107.60
|
107.60
|
108.37
|
84.17
|
5,140
|
|
|
2/27/2017
|
-1.10 / -0.99%
|
111.00
|
111.80
|
108.00
|
109.90
|
110.26
|
85.97
|
4,970
|
|
|
2/24/2017
|
-2.00 / -1.77%
|
112.00
|
112.00
|
110.00
|
111.00
|
111.03
|
86.83
|
8,520
|
|
|
2/23/2017
|
-3.00 / -2.59%
|
115.00
|
115.00
|
113.00
|
113.00
|
114.54
|
88.39
|
12,520
|
|
|
2/22/2017
|
+3.20 / +2.84%
|
112.80
|
116.40
|
110.10
|
116.00
|
114.73
|
90.74
|
20,090
|
|
|
2/21/2017
|
+5.80 / +5.42%
|
107.00
|
112.90
|
107.00
|
112.80
|
110.50
|
88.24
|
8,760
|
|
|
2/20/2017
|
-3.50 / -3.17%
|
103.80
|
110.00
|
103.80
|
107.00
|
105.96
|
83.70
|
13,760
|
|
|
2/17/2017
|
-0.70 / -0.63%
|
111.20
|
111.90
|
110.50
|
110.50
|
111.13
|
86.44
|
5,480
|
|
|
2/16/2017
|
-1.80 / -1.59%
|
113.50
|
113.50
|
111.10
|
111.20
|
111.86
|
86.99
|
13,830
|
|
|
2/15/2017
|
-0.50 / -0.44%
|
113.50
|
113.50
|
111.60
|
113.00
|
112.85
|
88.39
|
3,580
|
|
|
2/14/2017
|
-2.10 / -1.82%
|
114.00
|
115.00
|
113.50
|
113.50
|
113.92
|
88.79
|
9,270
|
|
|
2/13/2017
|
-1.70 / -1.45%
|
117.50
|
117.50
|
115.10
|
115.60
|
116.02
|
90.43
|
2,060
|
|
|
2/10/2017
|
+3.30 / +2.89%
|
114.00
|
117.40
|
114.00
|
117.30
|
115.83
|
91.76
|
9,980
|
|
|
2/9/2017
|
-3.00 / -2.56%
|
113.90
|
116.90
|
113.90
|
114.00
|
114.25
|
89.18
|
10,950
|
|
|
2/8/2017
|
0.00 / 0.00%
|
116.60
|
119.50
|
111.20
|
117.00
|
115.07
|
91.52
|
20,700
|
|
|
2/7/2017
|
-3.00 / -2.50%
|
119.00
|
120.00
|
115.00
|
117.00
|
117.49
|
91.52
|
20,930
|
|
|
2/6/2017
|
-7.50 / -5.88%
|
127.50
|
127.50
|
119.00
|
120.00
|
121.20
|
93.87
|
23,400
|
|
|
2/3/2017
|
-4.50 / -3.41%
|
130.10
|
131.00
|
127.00
|
127.50
|
128.48
|
99.74
|
28,860
|
|
|
2/2/2017
|
-3.00 / -2.22%
|
132.00
|
134.00
|
131.00
|
132.00
|
131.78
|
103.26
|
12,840
|
|
|
1/25/2017
|
+1.20 / +0.90%
|
138.00
|
138.00
|
131.10
|
135.00
|
134.21
|
105.60
|
5,320
|
|
|
1/24/2017
|
+0.30 / +0.22%
|
133.50
|
134.00
|
128.00
|
133.80
|
132.24
|
104.67
|
12,750
|
|
|