|
Closing price on 3/2/2018
|
|
| Open |
142.00 |
| High |
148.00 |
| Low |
142.00 |
| Volume |
3,680 |
| Split-adjusted Price |
117.93 |
|
|
BHN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/2/2018
|
+1.00 / +0.68%
|
142.00
|
148.00
|
142.00
|
148.00
|
145.65
|
117.93
|
3,680
|
|
|
3/1/2018
|
-0.20 / -0.14%
|
147.20
|
147.30
|
145.00
|
147.00
|
146.55
|
117.13
|
3,330
|
|
|
2/28/2018
|
0.00 / 0.00%
|
147.30
|
150.00
|
145.00
|
147.20
|
148.37
|
117.29
|
2,150
|
|
|
2/27/2018
|
-4.30 / -2.84%
|
146.90
|
149.90
|
146.10
|
147.20
|
146.65
|
117.29
|
3,130
|
|
|
2/26/2018
|
+1.30 / +0.87%
|
150.40
|
156.90
|
145.00
|
151.50
|
147.88
|
120.72
|
11,090
|
|
|
2/23/2018
|
+1.60 / +1.08%
|
141.10
|
157.00
|
141.10
|
150.20
|
146.77
|
119.68
|
620
|
|
|
2/22/2018
|
-5.40 / -3.51%
|
154.00
|
158.90
|
148.60
|
148.60
|
152.97
|
118.41
|
4,210
|
|
|
2/21/2018
|
+4.50 / +3.01%
|
149.60
|
159.00
|
149.60
|
154.00
|
155.01
|
122.71
|
4,290
|
|
|
2/13/2018
|
+1.20 / +0.81%
|
158.00
|
158.00
|
146.00
|
149.50
|
150.00
|
119.12
|
4,340
|
|
|
2/12/2018
|
+9.70 / +7.00%
|
142.00
|
148.30
|
142.00
|
148.30
|
144.89
|
118.17
|
7,530
|
|
|
2/9/2018
|
+0.60 / +0.43%
|
129.20
|
138.60
|
129.00
|
138.60
|
133.94
|
110.44
|
2,740
|
|
|
2/8/2018
|
+1.00 / +0.73%
|
137.00
|
138.90
|
137.00
|
138.00
|
137.24
|
109.96
|
3,920
|
|
|
2/7/2018
|
+2.00 / +1.48%
|
142.00
|
143.00
|
137.00
|
137.00
|
139.11
|
109.16
|
14,140
|
|
|
2/6/2018
|
-7.00 / -4.93%
|
135.00
|
136.00
|
132.10
|
135.00
|
133.14
|
107.57
|
15,750
|
|
|
2/5/2018
|
-7.50 / -5.02%
|
149.50
|
149.50
|
140.00
|
142.00
|
141.54
|
113.15
|
9,220
|
|
|
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
|
|
|