|
Closing price on 4/8/2020
|
|
| Open |
42.00 |
| High |
43.50 |
| Low |
40.95 |
| Volume |
8,110 |
| Split-adjusted Price |
34.40 |
|
|
BHN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2020
|
0.00 / 0.00%
|
42.00
|
43.50
|
40.95
|
40.95
|
42.05
|
34.40
|
8,110
|
|
|
4/7/2020
|
-3.05 / -6.93%
|
44.20
|
45.00
|
40.95
|
40.95
|
42.68
|
34.40
|
5,600
|
|
|
4/6/2020
|
+0.80 / +1.85%
|
45.45
|
45.45
|
44.00
|
44.00
|
45.00
|
36.96
|
1,000
|
|
|
4/3/2020
|
-3.25 / -7.00%
|
49.35
|
49.35
|
43.20
|
43.20
|
43.64
|
36.29
|
21,400
|
|
|
4/1/2020
|
+1.50 / +3.34%
|
46.80
|
46.80
|
42.50
|
46.45
|
45.64
|
39.02
|
190
|
|
|
3/31/2020
|
-3.35 / -6.94%
|
51.50
|
51.50
|
44.95
|
44.95
|
45.30
|
37.76
|
4,040
|
|
|
3/30/2020
|
-3.60 / -6.94%
|
48.30
|
52.40
|
48.30
|
48.30
|
49.33
|
40.57
|
4,230
|
|
|
3/27/2020
|
0.00 / 0.00%
|
50.50
|
52.30
|
50.40
|
51.90
|
50.71
|
43.59
|
2,110
|
|
|
3/26/2020
|
+1.90 / +3.80%
|
50.10
|
52.00
|
50.10
|
51.90
|
50.58
|
43.59
|
1,720
|
|
|
3/25/2020
|
-2.90 / -5.48%
|
54.50
|
54.50
|
50.00
|
50.00
|
52.25
|
42.00
|
90
|
|
|
3/24/2020
|
+3.05 / +6.12%
|
53.30
|
53.30
|
52.90
|
52.90
|
52.94
|
44.43
|
36,700
|
|
|
3/23/2020
|
-3.75 / -7.00%
|
53.00
|
53.00
|
49.85
|
49.85
|
50.18
|
41.87
|
2,790
|
|
|
3/20/2020
|
0.00 / 0.00%
|
53.60
|
53.60
|
53.60
|
53.60
|
53.60
|
45.02
|
0
|
|
|
3/19/2020
|
-0.90 / -1.65%
|
52.60
|
53.60
|
52.00
|
53.60
|
52.94
|
45.02
|
340
|
|
|
3/18/2020
|
+1.90 / +3.61%
|
52.70
|
54.50
|
52.70
|
54.50
|
53.60
|
45.78
|
120
|
|
|
3/17/2020
|
0.00 / 0.00%
|
52.60
|
52.60
|
52.60
|
52.60
|
52.60
|
44.18
|
40
|
|
|
3/16/2020
|
-3.40 / -6.07%
|
56.00
|
56.00
|
52.60
|
52.60
|
53.66
|
44.18
|
820
|
|
|
3/13/2020
|
-1.00 / -1.75%
|
56.00
|
56.00
|
55.00
|
56.00
|
56.00
|
47.04
|
750
|
|
|
3/12/2020
|
-1.60 / -2.73%
|
58.50
|
58.50
|
57.00
|
57.00
|
57.86
|
47.88
|
1,590
|
|
|
3/11/2020
|
0.00 / 0.00%
|
58.70
|
58.70
|
58.10
|
58.60
|
58.11
|
49.22
|
740
|
|
|
3/10/2020
|
+0.10 / +0.17%
|
58.00
|
58.60
|
58.00
|
58.60
|
58.42
|
49.22
|
1,010
|
|
|
3/9/2020
|
-3.30 / -5.34%
|
58.20
|
58.50
|
58.20
|
58.50
|
58.35
|
49.14
|
1,190
|
|
|
3/6/2020
|
+0.80 / +1.31%
|
61.00
|
63.90
|
60.90
|
61.80
|
60.97
|
51.91
|
3,920
|
|
|
3/5/2020
|
+2.50 / +4.27%
|
59.50
|
61.00
|
58.20
|
61.00
|
58.27
|
51.24
|
1,270
|
|
|
3/4/2020
|
-1.50 / -2.50%
|
59.00
|
59.00
|
58.50
|
58.50
|
58.75
|
49.14
|
150
|
|
|
3/3/2020
|
+1.00 / +1.69%
|
59.00
|
60.00
|
59.00
|
60.00
|
59.50
|
50.40
|
60
|
|
|
3/2/2020
|
-2.50 / -4.07%
|
61.90
|
62.00
|
59.00
|
59.00
|
61.29
|
49.56
|
310
|
|
|
2/28/2020
|
0.00 / 0.00%
|
61.50
|
61.50
|
61.50
|
61.50
|
61.50
|
51.66
|
0
|
|
|
2/27/2020
|
+2.50 / +4.24%
|
62.00
|
62.00
|
61.50
|
61.50
|
61.75
|
51.66
|
30
|
|
|
2/26/2020
|
-1.00 / -1.67%
|
59.00
|
59.00
|
59.00
|
59.00
|
59.00
|
49.56
|
1,500
|
|
|