|
Closing price on 3/29/2017
|
|
| Open |
88.00 |
| High |
88.30 |
| Low |
85.00 |
| Volume |
11,870 |
| Split-adjusted Price |
66.49 |
|
|
BHN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2017
|
-3.50 / -3.95%
|
88.00
|
88.30
|
85.00
|
85.00
|
85.85
|
66.49
|
11,870
|
|
|
3/28/2017
|
0.00 / 0.00%
|
88.40
|
88.50
|
87.00
|
88.50
|
87.88
|
69.23
|
1,980
|
|
|
3/27/2017
|
+1.20 / +1.37%
|
87.30
|
91.00
|
87.30
|
88.50
|
87.99
|
69.23
|
11,660
|
|
|
3/24/2017
|
+0.10 / +0.11%
|
88.00
|
89.50
|
87.00
|
87.30
|
87.68
|
68.29
|
11,610
|
|
|
3/23/2017
|
-3.80 / -4.18%
|
91.10
|
91.10
|
87.20
|
87.20
|
89.29
|
68.21
|
7,280
|
|
|
3/22/2017
|
-1.00 / -1.09%
|
93.00
|
94.00
|
91.00
|
91.00
|
91.39
|
71.18
|
4,880
|
|
|
3/21/2017
|
-1.10 / -1.18%
|
93.00
|
93.00
|
92.00
|
92.00
|
92.46
|
71.97
|
3,050
|
|
|
3/20/2017
|
-0.70 / -0.75%
|
95.40
|
95.50
|
92.00
|
93.10
|
93.18
|
72.83
|
1,320
|
|
|
3/17/2017
|
+1.30 / +1.41%
|
95.00
|
95.00
|
93.50
|
93.80
|
94.29
|
73.38
|
8,580
|
|
|
3/16/2017
|
-2.50 / -2.63%
|
94.50
|
95.00
|
88.40
|
92.50
|
92.23
|
72.36
|
16,220
|
|
|
3/15/2017
|
-1.00 / -1.04%
|
95.00
|
95.50
|
94.50
|
95.00
|
94.99
|
74.31
|
6,590
|
|
|
3/14/2017
|
-1.00 / -1.03%
|
95.80
|
96.60
|
95.80
|
96.00
|
96.05
|
75.10
|
3,290
|
|
|
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
|
|
|