|
Closing price on 5/3/2018
|
|
| Open |
98.10 |
| High |
105.00 |
| Low |
98.00 |
| Volume |
3,280 |
| Split-adjusted Price |
82.07 |
|
|
BHN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/3/2018
|
-2.00 / -1.90%
|
98.10
|
105.00
|
98.00
|
103.00
|
102.74
|
82.07
|
3,280
|
|
|
5/2/2018
|
+0.50 / +0.48%
|
105.80
|
105.80
|
97.30
|
105.00
|
103.23
|
83.67
|
310
|
|
|
4/27/2018
|
+5.50 / +5.56%
|
95.00
|
104.50
|
92.10
|
104.50
|
98.20
|
83.27
|
3,340
|
|
|
4/26/2018
|
-5.00 / -4.81%
|
100.00
|
101.00
|
98.00
|
99.00
|
99.61
|
78.88
|
2,590
|
|
|
4/24/2018
|
-5.70 / -5.20%
|
103.00
|
115.00
|
103.00
|
104.00
|
105.81
|
82.87
|
860
|
|
|
4/23/2018
|
-8.20 / -6.96%
|
118.80
|
126.10
|
109.70
|
109.70
|
111.43
|
87.41
|
1,400
|
|
|
4/20/2018
|
+3.90 / +3.42%
|
115.50
|
120.00
|
106.10
|
117.90
|
108.94
|
93.94
|
2,460
|
|
|
4/19/2018
|
-1.50 / -1.30%
|
115.00
|
115.50
|
112.00
|
114.00
|
113.09
|
90.84
|
3,590
|
|
|
4/18/2018
|
-1.00 / -0.86%
|
118.90
|
118.90
|
115.00
|
115.50
|
115.48
|
92.03
|
1,680
|
|
|
4/17/2018
|
+0.50 / +0.43%
|
117.00
|
117.00
|
116.50
|
116.50
|
116.75
|
92.83
|
430
|
|
|
4/16/2018
|
-3.90 / -3.25%
|
122.00
|
122.00
|
116.00
|
116.00
|
117.39
|
92.43
|
690
|
|
|
4/13/2018
|
+2.50 / +2.13%
|
115.50
|
121.50
|
115.50
|
119.90
|
117.89
|
95.54
|
5,030
|
|
|
4/12/2018
|
-2.60 / -2.17%
|
120.00
|
124.00
|
115.00
|
117.40
|
119.94
|
93.55
|
9,280
|
|
|
4/11/2018
|
-1.00 / -0.83%
|
121.00
|
121.00
|
119.00
|
120.00
|
120.50
|
95.62
|
11,660
|
|
|
4/10/2018
|
0.00 / 0.00%
|
121.10
|
121.10
|
119.00
|
121.00
|
120.32
|
96.41
|
2,510
|
|
|
4/9/2018
|
-0.80 / -0.66%
|
119.10
|
123.00
|
119.10
|
121.00
|
121.46
|
96.41
|
2,470
|
|
|
4/6/2018
|
-1.90 / -1.54%
|
125.00
|
125.00
|
120.50
|
121.80
|
121.12
|
97.05
|
9,280
|
|
|
4/5/2018
|
-2.40 / -1.90%
|
125.80
|
125.80
|
123.50
|
123.70
|
124.44
|
98.57
|
5,810
|
|
|
4/4/2018
|
-0.90 / -0.71%
|
127.00
|
127.00
|
126.00
|
126.10
|
126.67
|
100.48
|
3,900
|
|
|
4/3/2018
|
-1.50 / -1.17%
|
128.50
|
130.00
|
127.00
|
127.00
|
127.07
|
101.20
|
1,330
|
|
|
4/2/2018
|
-1.00 / -0.77%
|
129.40
|
129.40
|
128.00
|
128.50
|
128.52
|
102.39
|
6,030
|
|
|
3/30/2018
|
+1.50 / +1.17%
|
129.00
|
129.90
|
129.00
|
129.50
|
129.37
|
103.19
|
3,950
|
|
|
3/29/2018
|
-3.60 / -2.74%
|
130.00
|
130.00
|
127.10
|
128.00
|
128.49
|
101.99
|
6,740
|
|
|
3/28/2018
|
-1.30 / -0.98%
|
132.60
|
132.60
|
130.00
|
131.60
|
131.34
|
104.86
|
3,480
|
|
|
3/27/2018
|
+0.40 / +0.30%
|
129.10
|
133.90
|
129.10
|
132.90
|
131.91
|
105.90
|
1,410
|
|
|
3/26/2018
|
-1.40 / -1.05%
|
133.60
|
133.60
|
131.00
|
132.50
|
131.77
|
105.58
|
7,240
|
|
|
3/23/2018
|
-2.10 / -1.54%
|
136.00
|
136.00
|
130.50
|
133.90
|
132.16
|
106.69
|
2,550
|
|
|
3/22/2018
|
+2.00 / +1.49%
|
136.00
|
136.00
|
134.50
|
136.00
|
134.69
|
108.37
|
4,410
|
|
|
3/21/2018
|
-1.00 / -0.74%
|
135.00
|
136.90
|
134.00
|
134.00
|
135.73
|
106.77
|
5,570
|
|
|
3/20/2018
|
+3.00 / +2.27%
|
131.00
|
139.00
|
131.00
|
135.00
|
133.43
|
107.57
|
3,350
|
|
|