|
Closing price on 3/2/2017
|
|
| Open |
107.00 |
| High |
108.00 |
| Low |
106.10 |
| Volume |
4,840 |
| Split-adjusted Price |
84.40 |
|
|
BHN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/23/2017
|
-5.50 / -3.96%
|
136.00
|
140.50
|
133.20
|
133.50
|
134.49
|
104.43
|
10,410
|
|
|
1/20/2017
|
+4.00 / +2.96%
|
144.00
|
144.00
|
136.00
|
139.00
|
140.53
|
108.73
|
41,550
|
|
|
1/19/2017
|
+135.00 / +0.00%
|
147.00
|
149.90
|
133.10
|
135.00
|
142.59
|
105.60
|
59,330
|
|
|
1/10/2017
|
-17.00 / -11.72%
|
133.60
|
133.60
|
127.50
|
128.00
|
129.41
|
100.13
|
17,773
|
|
|
1/9/2017
|
+15.00 / +11.54%
|
131.90
|
145.00
|
125.60
|
145.00
|
133.56
|
113.43
|
33,410
|
|
|
1/6/2017
|
+1.10 / +0.87%
|
122.80
|
133.00
|
122.80
|
127.20
|
129.99
|
99.50
|
22,478
|
|
|
1/5/2017
|
+6.10 / +5.08%
|
122.50
|
137.90
|
116.40
|
126.10
|
122.30
|
98.64
|
78,810
|
|
|