|
Closing price on 4/26/2017
|
|
| Open |
82.60 |
| High |
84.50 |
| Low |
82.60 |
| Volume |
1,710 |
| Split-adjusted Price |
65.32 |
|
|
BHN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/26/2017
|
-0.50 / -0.60%
|
82.60
|
84.50
|
82.60
|
83.50
|
83.66
|
65.32
|
1,710
|
|
|
4/25/2017
|
-1.50 / -1.75%
|
85.50
|
85.50
|
84.00
|
84.00
|
85.08
|
65.71
|
790
|
|
|
4/24/2017
|
-0.90 / -1.04%
|
86.40
|
86.40
|
85.50
|
85.50
|
85.95
|
66.88
|
340
|
|
|
4/21/2017
|
+0.80 / +0.93%
|
83.10
|
86.90
|
82.50
|
86.40
|
83.22
|
67.59
|
4,290
|
|
|
4/20/2017
|
-1.40 / -1.61%
|
87.40
|
87.40
|
85.60
|
85.60
|
86.24
|
66.96
|
1,090
|
|
|
4/19/2017
|
+0.60 / +0.69%
|
87.40
|
87.40
|
86.00
|
87.00
|
86.89
|
68.06
|
2,440
|
|
|
4/18/2017
|
+0.40 / +0.47%
|
82.10
|
86.60
|
82.10
|
86.40
|
85.15
|
67.59
|
5,320
|
|
|
4/17/2017
|
-2.20 / -2.49%
|
88.00
|
88.00
|
86.00
|
86.00
|
87.31
|
67.27
|
6,540
|
|
|
4/14/2017
|
+3.70 / +4.38%
|
85.00
|
90.00
|
84.50
|
88.20
|
88.11
|
68.99
|
18,080
|
|
|
4/13/2017
|
+0.50 / +0.60%
|
83.00
|
84.50
|
80.70
|
84.50
|
82.26
|
66.10
|
19,900
|
|
|
4/12/2017
|
-3.30 / -3.78%
|
87.30
|
87.30
|
83.20
|
84.00
|
84.88
|
65.71
|
6,680
|
|
|
4/11/2017
|
-2.70 / -3.00%
|
90.50
|
90.50
|
86.00
|
87.30
|
87.03
|
68.29
|
12,640
|
|
|
4/10/2017
|
+1.00 / +1.12%
|
89.00
|
92.30
|
89.00
|
90.00
|
90.79
|
70.40
|
35,300
|
|
|
4/7/2017
|
+5.60 / +6.71%
|
88.00
|
89.00
|
84.10
|
89.00
|
88.37
|
69.62
|
30,090
|
|
|
4/5/2017
|
+5.40 / +6.92%
|
76.40
|
83.40
|
76.40
|
83.40
|
81.54
|
65.24
|
47,650
|
|
|
4/4/2017
|
+1.00 / +1.30%
|
74.20
|
78.00
|
73.00
|
78.00
|
74.18
|
61.02
|
14,020
|
|
|
4/3/2017
|
-4.10 / -5.06%
|
80.00
|
81.00
|
76.50
|
77.00
|
77.85
|
60.23
|
11,650
|
|
|
3/31/2017
|
-2.90 / -3.45%
|
86.00
|
86.00
|
81.00
|
81.10
|
82.43
|
63.44
|
10,870
|
|
|
3/30/2017
|
-1.00 / -1.18%
|
85.00
|
85.00
|
84.00
|
84.00
|
84.45
|
65.71
|
7,330
|
|
|
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
|
|
|