|
Closing price on 5/10/2017
|
|
| Open |
83.00 |
| High |
85.00 |
| Low |
82.70 |
| Volume |
1,950 |
| Split-adjusted Price |
64.93 |
|
|
BHN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2017
|
-0.50 / -0.60%
|
83.00
|
85.00
|
82.70
|
83.00
|
83.61
|
64.93
|
1,950
|
|
|
5/9/2017
|
+0.10 / +0.12%
|
83.40
|
84.00
|
82.70
|
83.50
|
83.17
|
65.32
|
3,040
|
|
|
5/8/2017
|
+0.40 / +0.48%
|
87.00
|
87.00
|
83.40
|
83.40
|
84.78
|
65.24
|
1,660
|
|
|
5/5/2017
|
-0.50 / -0.60%
|
83.50
|
83.50
|
83.00
|
83.00
|
83.05
|
64.93
|
2,020
|
|
|
5/4/2017
|
-0.20 / -0.24%
|
83.70
|
84.00
|
83.50
|
83.50
|
83.92
|
65.32
|
6,990
|
|
|
5/3/2017
|
-0.60 / -0.71%
|
83.10
|
83.90
|
82.60
|
83.70
|
83.01
|
65.47
|
37,610
|
|
|
4/28/2017
|
+0.10 / +0.12%
|
85.30
|
85.40
|
83.00
|
84.30
|
83.20
|
65.94
|
10,100
|
|
|
4/27/2017
|
+0.70 / +0.84%
|
83.50
|
85.00
|
83.10
|
84.20
|
83.89
|
65.87
|
1,140
|
|
|
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
|
|
|