|
Closing price on 4/9/2026
|
|
| Open |
29.90 |
| High |
29.95 |
| Low |
29.10 |
| Volume |
4,300 |
| Split-adjusted Price |
29.95 |
|
|
BHN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/9/2026
|
+0.05 / +0.17%
|
29.90
|
29.95
|
29.10
|
29.95
|
29.87
|
29.95
|
4,300
|
|
|
4/8/2026
|
+0.05 / +0.17%
|
30.00
|
30.00
|
29.70
|
29.90
|
29.94
|
29.90
|
4,900
|
|
|
4/7/2026
|
+0.60 / +2.05%
|
29.25
|
29.85
|
29.00
|
29.85
|
29.12
|
29.85
|
1,300
|
|
|
4/6/2026
|
-0.25 / -0.85%
|
29.50
|
29.50
|
28.90
|
29.25
|
29.18
|
29.25
|
600
|
|
|
4/3/2026
|
0.00 / 0.00%
|
29.95
|
30.00
|
29.40
|
29.50
|
29.71
|
29.50
|
8,200
|
|
|
4/2/2026
|
0.00 / 0.00%
|
29.85
|
29.85
|
29.50
|
29.50
|
29.75
|
29.50
|
4,600
|
|
|
4/1/2026
|
0.00 / 0.00%
|
30.50
|
30.50
|
29.40
|
29.50
|
29.54
|
29.50
|
7,100
|
|
|
3/31/2026
|
-0.90 / -2.96%
|
30.30
|
30.30
|
29.40
|
29.50
|
29.61
|
29.50
|
3,500
|
|
|
3/30/2026
|
-0.10 / -0.33%
|
30.50
|
30.50
|
29.55
|
30.40
|
29.65
|
30.40
|
4,100
|
|
|
3/27/2026
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.15
|
30.50
|
30.48
|
30.50
|
1,800
|
|
|
3/26/2026
|
0.00 / 0.00%
|
30.50
|
30.50
|
29.60
|
30.50
|
30.20
|
30.50
|
300
|
|
|
3/25/2026
|
+0.10 / +0.33%
|
30.40
|
30.50
|
29.40
|
30.50
|
30.27
|
30.50
|
3,200
|
|
|
3/24/2026
|
+0.10 / +0.33%
|
30.00
|
30.40
|
29.90
|
30.40
|
29.98
|
30.40
|
1,100
|
|
|
3/23/2026
|
-0.35 / -1.14%
|
30.60
|
30.60
|
29.70
|
30.30
|
30.13
|
30.30
|
2,300
|
|
|
3/20/2026
|
-0.05 / -0.16%
|
29.80
|
30.65
|
29.80
|
30.65
|
29.92
|
30.65
|
1,400
|
|
|
3/19/2026
|
+0.10 / +0.33%
|
29.70
|
30.75
|
29.70
|
30.70
|
30.38
|
30.70
|
300
|
|
|
3/18/2026
|
-0.05 / -0.16%
|
30.55
|
31.20
|
29.70
|
30.60
|
30.59
|
30.60
|
25,400
|
|
|
3/17/2026
|
+0.25 / +0.82%
|
30.40
|
30.90
|
30.00
|
30.65
|
30.24
|
30.65
|
3,700
|
|
|
3/16/2026
|
-0.05 / -0.16%
|
30.40
|
30.80
|
30.35
|
30.40
|
30.41
|
30.40
|
4,200
|
|
|
3/13/2026
|
-0.05 / -0.16%
|
30.50
|
30.50
|
29.90
|
30.45
|
30.37
|
30.45
|
700
|
|
|
3/12/2026
|
+0.05 / +0.16%
|
30.30
|
30.50
|
30.00
|
30.50
|
30.43
|
30.50
|
13,200
|
|
|
3/11/2026
|
+0.65 / +2.18%
|
29.80
|
30.50
|
29.80
|
30.45
|
30.03
|
30.45
|
13,800
|
|
|
3/10/2026
|
+0.05 / +0.17%
|
29.75
|
30.90
|
29.35
|
29.80
|
30.22
|
29.80
|
26,600
|
|
|
3/9/2026
|
-2.20 / -6.89%
|
31.65
|
31.65
|
29.75
|
29.75
|
29.88
|
29.75
|
13,800
|
|
|
3/6/2026
|
+0.45 / +1.43%
|
31.95
|
31.95
|
31.95
|
31.95
|
31.95
|
31.95
|
100
|
|
|
3/5/2026
|
+0.05 / +0.16%
|
30.35
|
31.55
|
30.35
|
31.50
|
30.93
|
31.50
|
2,000
|
|
|
3/4/2026
|
+0.45 / +1.45%
|
31.45
|
31.50
|
31.00
|
31.45
|
31.22
|
31.45
|
1,900
|
|
|
3/3/2026
|
-0.50 / -1.59%
|
31.25
|
31.50
|
31.00
|
31.00
|
31.17
|
31.00
|
7,000
|
|
|
3/2/2026
|
-0.50 / -1.56%
|
31.50
|
31.90
|
31.50
|
31.50
|
31.75
|
31.50
|
1,900
|
|
|
2/27/2026
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
1,900
|
|
|