|
Closing price on 5/28/2019
|
|
| Open |
103.00 |
| High |
109.50 |
| Low |
103.00 |
| Volume |
600 |
| Split-adjusted Price |
82.16 |
|
|
BHN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2019
|
+2.80 / +2.70%
|
103.00
|
109.50
|
103.00
|
106.40
|
103.33
|
82.16
|
600
|
|
|
5/27/2019
|
-1.40 / -1.33%
|
105.00
|
105.00
|
99.00
|
103.60
|
101.63
|
80.00
|
1,840
|
|
|
5/24/2019
|
-4.00 / -3.67%
|
101.40
|
108.90
|
101.40
|
105.00
|
103.91
|
81.08
|
2,810
|
|
|
5/23/2019
|
+0.90 / +0.83%
|
109.90
|
109.90
|
107.00
|
109.00
|
108.06
|
84.17
|
620
|
|
|
5/22/2019
|
+3.30 / +3.15%
|
112.00
|
112.10
|
107.50
|
108.10
|
110.26
|
83.48
|
4,190
|
|
|
5/21/2019
|
+6.80 / +6.94%
|
102.00
|
104.80
|
101.80
|
104.80
|
104.09
|
80.93
|
9,540
|
|
|
5/20/2019
|
+4.80 / +5.15%
|
93.20
|
98.00
|
93.20
|
98.00
|
94.18
|
75.68
|
6,530
|
|
|
5/17/2019
|
+0.60 / +0.65%
|
93.00
|
98.90
|
93.00
|
93.20
|
95.62
|
71.97
|
7,760
|
|
|
5/16/2019
|
+3.60 / +4.04%
|
92.00
|
92.60
|
89.10
|
92.60
|
91.69
|
71.51
|
3,250
|
|
|
5/15/2019
|
+4.00 / +4.71%
|
86.00
|
89.00
|
86.00
|
89.00
|
87.33
|
68.73
|
3,000
|
|
|
5/14/2019
|
0.00 / 0.00%
|
84.00
|
85.00
|
84.00
|
85.00
|
84.62
|
65.64
|
650
|
|
|
5/13/2019
|
+0.30 / +0.35%
|
84.70
|
86.00
|
84.00
|
85.00
|
84.48
|
65.64
|
1,740
|
|
|
5/10/2019
|
+0.70 / +0.83%
|
84.00
|
86.00
|
84.00
|
84.70
|
84.68
|
65.41
|
1,870
|
|
|
5/9/2019
|
0.00 / 0.00%
|
80.00
|
84.00
|
80.00
|
84.00
|
82.00
|
64.87
|
2,500
|
|
|
5/8/2019
|
0.00 / 0.00%
|
83.00
|
84.00
|
81.90
|
84.00
|
83.14
|
64.87
|
4,330
|
|
|
5/7/2019
|
+1.00 / +1.20%
|
82.00
|
84.00
|
82.00
|
84.00
|
82.22
|
64.87
|
900
|
|
|
5/6/2019
|
+1.00 / +1.22%
|
82.00
|
83.00
|
81.60
|
83.00
|
82.54
|
64.09
|
630
|
|
|
5/3/2019
|
0.00 / 0.00%
|
82.90
|
82.90
|
82.00
|
82.00
|
82.45
|
63.32
|
30
|
|
|
5/2/2019
|
0.00 / 0.00%
|
82.10
|
83.90
|
82.00
|
82.00
|
82.50
|
63.32
|
40
|
|
|
4/26/2019
|
0.00 / 0.00%
|
80.00
|
82.00
|
80.00
|
82.00
|
81.52
|
63.32
|
920
|
|
|
4/25/2019
|
0.00 / 0.00%
|
82.00
|
82.00
|
82.00
|
82.00
|
82.00
|
63.32
|
170
|
|
|
4/24/2019
|
+0.50 / +0.61%
|
81.50
|
82.00
|
81.50
|
82.00
|
81.75
|
63.32
|
410
|
|
|
4/23/2019
|
+1.40 / +1.75%
|
81.50
|
81.50
|
81.50
|
81.50
|
81.50
|
62.94
|
710
|
|
|
4/22/2019
|
-1.80 / -2.20%
|
81.70
|
82.00
|
80.10
|
80.10
|
81.92
|
61.85
|
5,310
|
|
|
4/19/2019
|
0.00 / 0.00%
|
81.90
|
81.90
|
81.90
|
81.90
|
81.90
|
63.24
|
0
|
|
|
4/18/2019
|
0.00 / 0.00%
|
81.90
|
82.00
|
81.90
|
81.90
|
81.93
|
63.24
|
2,150
|
|
|
4/17/2019
|
-0.50 / -0.61%
|
80.50
|
82.20
|
80.50
|
81.90
|
81.36
|
63.24
|
590
|
|
|
4/16/2019
|
0.00 / 0.00%
|
82.40
|
82.40
|
82.40
|
82.40
|
82.40
|
63.63
|
0
|
|
|
4/12/2019
|
+0.90 / +1.10%
|
82.40
|
82.40
|
82.40
|
82.40
|
82.40
|
63.63
|
10
|
|
|
4/11/2019
|
-0.70 / -0.85%
|
82.00
|
82.00
|
81.50
|
81.50
|
81.75
|
62.94
|
290
|
|
|