|
Closing price on 4/5/2018
|
|
| Open |
125.80 |
| High |
125.80 |
| Low |
123.50 |
| Volume |
5,810 |
| Split-adjusted Price |
98.57 |
|
|
BHN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2018
|
-2.40 / -1.90%
|
125.80
|
125.80
|
123.50
|
123.70
|
124.44
|
98.57
|
5,810
|
|
|
4/4/2018
|
-0.90 / -0.71%
|
127.00
|
127.00
|
126.00
|
126.10
|
126.67
|
100.48
|
3,900
|
|
|
4/3/2018
|
-1.50 / -1.17%
|
128.50
|
130.00
|
127.00
|
127.00
|
127.07
|
101.20
|
1,330
|
|
|
4/2/2018
|
-1.00 / -0.77%
|
129.40
|
129.40
|
128.00
|
128.50
|
128.52
|
102.39
|
6,030
|
|
|
3/30/2018
|
+1.50 / +1.17%
|
129.00
|
129.90
|
129.00
|
129.50
|
129.37
|
103.19
|
3,950
|
|
|
3/29/2018
|
-3.60 / -2.74%
|
130.00
|
130.00
|
127.10
|
128.00
|
128.49
|
101.99
|
6,740
|
|
|
3/28/2018
|
-1.30 / -0.98%
|
132.60
|
132.60
|
130.00
|
131.60
|
131.34
|
104.86
|
3,480
|
|
|
3/27/2018
|
+0.40 / +0.30%
|
129.10
|
133.90
|
129.10
|
132.90
|
131.91
|
105.90
|
1,410
|
|
|
3/26/2018
|
-1.40 / -1.05%
|
133.60
|
133.60
|
131.00
|
132.50
|
131.77
|
105.58
|
7,240
|
|
|
3/23/2018
|
-2.10 / -1.54%
|
136.00
|
136.00
|
130.50
|
133.90
|
132.16
|
106.69
|
2,550
|
|
|
3/22/2018
|
+2.00 / +1.49%
|
136.00
|
136.00
|
134.50
|
136.00
|
134.69
|
108.37
|
4,410
|
|
|
3/21/2018
|
-1.00 / -0.74%
|
135.00
|
136.90
|
134.00
|
134.00
|
135.73
|
106.77
|
5,570
|
|
|
3/20/2018
|
+3.00 / +2.27%
|
131.00
|
139.00
|
131.00
|
135.00
|
133.43
|
107.57
|
3,350
|
|
|
3/19/2018
|
-2.00 / -1.49%
|
133.00
|
134.00
|
132.00
|
132.00
|
132.60
|
105.18
|
2,730
|
|
|
3/16/2018
|
-3.00 / -2.19%
|
137.00
|
137.00
|
132.00
|
134.00
|
133.94
|
106.77
|
25,810
|
|
|
3/15/2018
|
-1.50 / -1.08%
|
134.00
|
138.50
|
132.00
|
137.00
|
134.39
|
109.16
|
1,890
|
|
|
3/14/2018
|
-1.50 / -1.07%
|
140.00
|
141.00
|
138.00
|
138.50
|
139.47
|
110.36
|
1,520
|
|
|
3/13/2018
|
0.00 / 0.00%
|
143.00
|
143.00
|
138.50
|
140.00
|
138.51
|
111.55
|
1,610
|
|
|
3/12/2018
|
-0.10 / -0.07%
|
137.30
|
143.00
|
136.10
|
140.00
|
137.74
|
111.55
|
5,300
|
|
|
3/9/2018
|
-4.40 / -3.04%
|
140.00
|
145.00
|
140.00
|
140.10
|
140.16
|
111.63
|
13,420
|
|
|
3/8/2018
|
-0.20 / -0.14%
|
141.00
|
147.00
|
141.00
|
144.50
|
142.25
|
115.14
|
2,130
|
|
|
3/7/2018
|
+0.40 / +0.28%
|
146.90
|
146.90
|
142.00
|
144.70
|
142.05
|
115.30
|
1,950
|
|
|
3/6/2018
|
-3.70 / -2.50%
|
148.00
|
148.00
|
144.00
|
144.30
|
145.12
|
114.98
|
2,460
|
|
|
3/5/2018
|
0.00 / 0.00%
|
148.00
|
148.00
|
145.00
|
148.00
|
146.20
|
117.93
|
11,580
|
|
|
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
|
|
|