Closing price on 5/17/2021
|
|
Open |
63.60 |
High |
63.60 |
Low |
61.60 |
Volume |
8,200 |
Split-adjusted Price |
53.68 |
|
|
BHN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/17/2021
|
-2.50 / -3.90%
|
63.60
|
63.60
|
61.60
|
61.60
|
62.94
|
53.68
|
8,200
|
|
5/14/2021
|
+0.60 / +0.94%
|
63.90
|
64.10
|
63.90
|
64.10
|
64.03
|
55.85
|
900
|
|
5/13/2021
|
-0.50 / -0.78%
|
64.00
|
64.00
|
63.50
|
63.50
|
64.00
|
55.33
|
600
|
|
5/12/2021
|
-1.20 / -1.84%
|
64.20
|
65.20
|
60.70
|
64.00
|
63.18
|
55.77
|
20,300
|
|
5/11/2021
|
-0.10 / -0.15%
|
65.20
|
65.20
|
64.20
|
65.20
|
65.20
|
56.81
|
2,200
|
|
5/10/2021
|
-1.40 / -2.10%
|
64.70
|
65.30
|
64.30
|
65.30
|
64.98
|
56.90
|
3,700
|
|
5/7/2021
|
-1.10 / -1.62%
|
65.00
|
66.70
|
64.60
|
66.70
|
64.98
|
58.12
|
1,600
|
|
5/6/2021
|
-0.20 / -0.29%
|
67.80
|
67.80
|
67.80
|
67.80
|
67.80
|
59.08
|
300
|
|
5/5/2021
|
+1.00 / +1.49%
|
67.00
|
68.00
|
67.00
|
68.00
|
67.00
|
59.25
|
1,100
|
|
5/4/2021
|
0.00 / 0.00%
|
66.90
|
67.00
|
64.40
|
67.00
|
66.32
|
58.38
|
3,500
|
|
4/29/2021
|
-0.20 / -0.30%
|
67.00
|
67.00
|
67.00
|
67.00
|
67.00
|
58.38
|
200
|
|
4/28/2021
|
0.00 / 0.00%
|
67.20
|
67.20
|
67.20
|
67.20
|
67.20
|
58.56
|
0
|
|
4/27/2021
|
+0.10 / +0.15%
|
67.20
|
67.20
|
67.10
|
67.20
|
67.10
|
58.56
|
700
|
|
4/26/2021
|
-0.90 / -1.32%
|
67.10
|
67.10
|
67.10
|
67.10
|
67.10
|
58.47
|
400
|
|
4/23/2021
|
0.00 / 0.00%
|
68.00
|
68.00
|
67.80
|
68.00
|
67.99
|
59.25
|
2,200
|
|
4/22/2021
|
+1.00 / +1.49%
|
67.40
|
68.80
|
67.40
|
68.00
|
68.04
|
59.25
|
5,400
|
|
4/20/2021
|
0.00 / 0.00%
|
69.70
|
69.70
|
67.00
|
67.00
|
67.00
|
58.38
|
1,300
|
|
4/19/2021
|
-1.90 / -2.76%
|
68.90
|
68.90
|
66.50
|
67.00
|
68.90
|
58.38
|
6,500
|
|
4/16/2021
|
-0.10 / -0.14%
|
69.00
|
69.00
|
68.90
|
68.90
|
69.00
|
60.04
|
6,700
|
|
4/15/2021
|
-1.20 / -1.71%
|
70.20
|
70.20
|
68.50
|
69.00
|
69.05
|
60.12
|
5,800
|
|
4/14/2021
|
-0.30 / -0.43%
|
70.20
|
70.20
|
70.20
|
70.20
|
70.20
|
61.17
|
300
|
|
4/13/2021
|
0.00 / 0.00%
|
71.40
|
71.40
|
70.50
|
70.50
|
70.98
|
61.43
|
2,600
|
|
4/12/2021
|
+0.70 / +1.00%
|
70.00
|
70.70
|
65.20
|
70.50
|
69.51
|
61.43
|
18,700
|
|
4/9/2021
|
-0.20 / -0.29%
|
70.00
|
70.00
|
69.50
|
69.80
|
69.91
|
60.82
|
4,100
|
|
4/8/2021
|
+0.50 / +0.72%
|
69.00
|
71.00
|
69.00
|
70.00
|
69.88
|
61.00
|
3,200
|
|
4/7/2021
|
+0.10 / +0.14%
|
69.50
|
71.50
|
69.00
|
69.50
|
69.33
|
60.56
|
12,300
|
|
4/6/2021
|
-0.60 / -0.86%
|
70.20
|
72.00
|
69.20
|
69.40
|
70.08
|
60.47
|
6,900
|
|
4/5/2021
|
+1.90 / +2.79%
|
72.50
|
72.50
|
70.00
|
70.00
|
70.63
|
61.00
|
5,300
|
|
4/2/2021
|
-3.10 / -4.35%
|
71.80
|
72.20
|
68.10
|
68.10
|
71.37
|
59.34
|
15,300
|
|
4/1/2021
|
+0.20 / +0.28%
|
71.50
|
71.50
|
71.00
|
71.20
|
71.22
|
62.04
|
2,300
|
|
|