|
Closing price on 6/1/2017
|
|
| Open |
80.90 |
| High |
81.00 |
| Low |
80.70 |
| Volume |
3,820 |
| Split-adjusted Price |
61.41 |
|
|
BHN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2017
|
+0.10 / +0.12%
|
80.90
|
81.00
|
80.70
|
81.00
|
80.89
|
61.41
|
3,820
|
|
|
5/31/2017
|
+0.30 / +0.37%
|
81.00
|
81.00
|
80.50
|
80.90
|
80.95
|
61.33
|
2,520
|
|
|
5/30/2017
|
0.00 / 0.00%
|
80.60
|
81.50
|
80.60
|
80.60
|
80.88
|
61.10
|
3,870
|
|
|
5/29/2017
|
+0.60 / +0.75%
|
81.00
|
81.00
|
80.30
|
80.60
|
80.67
|
61.10
|
6,000
|
|
|
5/26/2017
|
-0.20 / -0.25%
|
80.20
|
80.30
|
80.00
|
80.00
|
80.12
|
60.65
|
15,140
|
|
|
5/25/2017
|
-0.80 / -0.99%
|
81.00
|
81.20
|
80.00
|
80.20
|
80.82
|
60.80
|
6,830
|
|
|
5/24/2017
|
0.00 / 0.00%
|
81.40
|
81.40
|
80.00
|
81.00
|
80.63
|
61.41
|
10,120
|
|
|
5/23/2017
|
-0.30 / -0.37%
|
81.00
|
81.30
|
80.50
|
81.00
|
81.03
|
61.41
|
8,540
|
|
|
5/22/2017
|
+0.20 / +0.25%
|
81.70
|
81.80
|
81.20
|
81.30
|
81.58
|
61.63
|
3,420
|
|
|
5/19/2017
|
+1.70 / +2.14%
|
81.50
|
82.00
|
81.00
|
81.10
|
81.47
|
61.48
|
2,860
|
|
|
5/18/2017
|
-1.70 / -2.10%
|
81.10
|
83.00
|
79.40
|
79.40
|
80.63
|
60.19
|
8,310
|
|
|
5/17/2017
|
-0.50 / -0.61%
|
81.70
|
82.00
|
80.50
|
81.10
|
81.14
|
61.48
|
4,560
|
|
|
5/16/2017
|
-1.00 / -1.21%
|
82.60
|
82.60
|
81.10
|
81.60
|
82.29
|
61.86
|
2,880
|
|
|
5/15/2017
|
-0.40 / -0.48%
|
82.80
|
83.00
|
82.50
|
82.60
|
82.76
|
62.62
|
4,180
|
|
|
5/12/2017
|
0.00 / 0.00%
|
83.00
|
83.10
|
82.60
|
83.00
|
82.91
|
62.92
|
2,710
|
|
|
5/11/2017
|
0.00 / 0.00%
|
83.10
|
83.30
|
83.00
|
83.00
|
83.03
|
62.92
|
5,120
|
|
|
5/10/2017
|
-0.50 / -0.60%
|
83.00
|
85.00
|
82.70
|
83.00
|
83.61
|
62.92
|
1,950
|
|
|
5/9/2017
|
+0.10 / +0.12%
|
83.40
|
84.00
|
82.70
|
83.50
|
83.17
|
63.30
|
3,040
|
|
|
5/8/2017
|
+0.40 / +0.48%
|
87.00
|
87.00
|
83.40
|
83.40
|
84.78
|
63.23
|
1,660
|
|
|
5/5/2017
|
-0.50 / -0.60%
|
83.50
|
83.50
|
83.00
|
83.00
|
83.05
|
62.92
|
2,020
|
|
|
5/4/2017
|
-0.20 / -0.24%
|
83.70
|
84.00
|
83.50
|
83.50
|
83.92
|
63.30
|
6,990
|
|
|
5/3/2017
|
-0.60 / -0.71%
|
83.10
|
83.90
|
82.60
|
83.70
|
83.01
|
63.45
|
37,610
|
|
|
4/28/2017
|
+0.10 / +0.12%
|
85.30
|
85.40
|
83.00
|
84.30
|
83.20
|
63.91
|
10,100
|
|
|
4/27/2017
|
+0.70 / +0.84%
|
83.50
|
85.00
|
83.10
|
84.20
|
83.89
|
63.83
|
1,140
|
|
|
4/26/2017
|
-0.50 / -0.60%
|
82.60
|
84.50
|
82.60
|
83.50
|
83.66
|
63.30
|
1,710
|
|
|
4/25/2017
|
-1.50 / -1.75%
|
85.50
|
85.50
|
84.00
|
84.00
|
85.08
|
63.68
|
790
|
|
|
4/24/2017
|
-0.90 / -1.04%
|
86.40
|
86.40
|
85.50
|
85.50
|
85.95
|
64.82
|
340
|
|
|
4/21/2017
|
+0.80 / +0.93%
|
83.10
|
86.90
|
82.50
|
86.40
|
83.22
|
65.50
|
4,290
|
|
|
4/20/2017
|
-1.40 / -1.61%
|
87.40
|
87.40
|
85.60
|
85.60
|
86.24
|
64.89
|
1,090
|
|
|
4/19/2017
|
+0.60 / +0.69%
|
87.40
|
87.40
|
86.00
|
87.00
|
86.89
|
65.95
|
2,440
|
|
|