|
Closing price on 5/30/2018
|
|
| Open |
104.90 |
| High |
105.90 |
| Low |
98.00 |
| Volume |
2,080 |
| Split-adjusted Price |
83.43 |
|
|
BHN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2018
|
-0.20 / -0.19%
|
104.90
|
105.90
|
98.00
|
104.70
|
100.48
|
83.43
|
2,080
|
|
|
5/29/2018
|
+0.20 / +0.19%
|
111.00
|
111.00
|
97.40
|
104.90
|
100.00
|
83.59
|
1,140
|
|
|
5/28/2018
|
-3.30 / -3.06%
|
109.70
|
109.90
|
101.00
|
104.70
|
104.24
|
83.43
|
1,180
|
|
|
5/25/2018
|
-0.90 / -0.83%
|
112.30
|
112.30
|
103.20
|
108.00
|
107.14
|
86.06
|
280
|
|
|
5/24/2018
|
+0.10 / +0.09%
|
109.00
|
109.40
|
106.90
|
108.90
|
107.69
|
86.77
|
390
|
|
|
5/23/2018
|
+1.80 / +1.68%
|
105.80
|
109.90
|
105.10
|
108.80
|
109.09
|
86.69
|
110
|
|
|
5/22/2018
|
-7.00 / -6.14%
|
115.50
|
115.50
|
106.20
|
107.00
|
109.23
|
85.26
|
650
|
|
|
5/21/2018
|
+5.00 / +4.59%
|
102.30
|
115.00
|
102.30
|
114.00
|
103.45
|
90.84
|
580
|
|
|
5/18/2018
|
+3.50 / +3.32%
|
105.10
|
109.40
|
105.00
|
109.00
|
107.13
|
86.85
|
210
|
|
|
5/17/2018
|
-5.50 / -4.95%
|
109.00
|
112.90
|
105.10
|
105.50
|
110.00
|
84.06
|
200
|
|
|
5/16/2018
|
0.00 / 0.00%
|
111.00
|
115.00
|
111.00
|
111.00
|
115.00
|
88.45
|
400
|
|
|
5/15/2018
|
+2.20 / +2.02%
|
111.00
|
112.60
|
109.00
|
111.00
|
111.44
|
88.45
|
2,360
|
|
|
5/14/2018
|
+2.90 / +2.74%
|
109.00
|
109.30
|
100.10
|
108.80
|
107.76
|
86.69
|
1,160
|
|
|
5/11/2018
|
+0.90 / +0.86%
|
107.00
|
107.00
|
100.30
|
105.90
|
103.00
|
84.38
|
1,000
|
|
|
5/10/2018
|
-2.00 / -1.87%
|
104.00
|
107.00
|
103.50
|
105.00
|
105.00
|
83.67
|
400
|
|
|
5/9/2018
|
-5.00 / -4.46%
|
112.00
|
114.00
|
104.60
|
107.00
|
112.41
|
85.26
|
1,370
|
|
|
5/8/2018
|
0.00 / 0.00%
|
104.40
|
114.40
|
104.30
|
112.00
|
108.40
|
89.24
|
1,190
|
|
|
5/7/2018
|
+4.00 / +3.70%
|
108.00
|
112.00
|
101.20
|
112.00
|
104.79
|
89.24
|
1,460
|
|
|
5/4/2018
|
+5.00 / +4.85%
|
99.00
|
108.00
|
99.00
|
108.00
|
104.89
|
86.06
|
3,070
|
|
|
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
|
|
|