|
Closing price on 6/18/2019
|
|
| Open |
98.00 |
| High |
98.00 |
| Low |
97.00 |
| Volume |
2,070 |
| Split-adjusted Price |
78.09 |
|
|
BHN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2019
|
-1.80 / -1.80%
|
98.00
|
98.00
|
97.00
|
98.00
|
97.58
|
78.09
|
2,070
|
|
|
6/17/2019
|
-0.20 / -0.20%
|
99.80
|
99.80
|
99.80
|
99.80
|
99.80
|
79.52
|
10
|
|
|
6/14/2019
|
-1.00 / -0.99%
|
94.00
|
100.90
|
94.00
|
100.00
|
95.24
|
79.68
|
1,050
|
|
|
6/13/2019
|
0.00 / 0.00%
|
101.00
|
101.00
|
101.00
|
101.00
|
101.00
|
80.48
|
0
|
|
|
6/12/2019
|
-0.80 / -0.79%
|
101.00
|
101.00
|
100.90
|
101.00
|
100.98
|
80.48
|
9,790
|
|
|
6/11/2019
|
+3.80 / +3.88%
|
102.00
|
102.00
|
101.80
|
101.80
|
101.89
|
81.12
|
530
|
|
|
6/10/2019
|
+1.00 / +1.03%
|
97.50
|
98.00
|
97.50
|
98.00
|
97.75
|
78.09
|
600
|
|
|
6/7/2019
|
-6.00 / -5.83%
|
97.00
|
97.00
|
97.00
|
97.00
|
97.00
|
77.29
|
200
|
|
|
6/6/2019
|
+3.90 / +3.94%
|
99.10
|
103.00
|
99.10
|
103.00
|
102.94
|
82.07
|
5,110
|
|
|
6/5/2019
|
-3.70 / -3.60%
|
102.80
|
102.80
|
99.10
|
99.10
|
101.87
|
78.96
|
7,500
|
|
|
6/4/2019
|
+3.80 / +3.84%
|
92.10
|
103.00
|
92.10
|
102.80
|
101.87
|
81.91
|
28,310
|
|
|
6/3/2019
|
+1.00 / +1.02%
|
98.00
|
99.00
|
98.00
|
99.00
|
98.07
|
78.88
|
8,790
|
|
|
5/31/2019
|
-1.00 / -1.01%
|
99.10
|
99.10
|
98.00
|
98.00
|
98.04
|
78.09
|
9,680
|
|
|
5/30/2019
|
0.00 / 0.00%
|
98.90
|
99.00
|
98.00
|
99.00
|
98.73
|
78.88
|
2,050
|
|
|
5/29/2019
|
-7.40 / -6.95%
|
106.40
|
106.40
|
99.00
|
99.00
|
99.02
|
78.88
|
5,090
|
|
|
5/28/2019
|
+2.80 / +2.70%
|
103.00
|
109.50
|
103.00
|
106.40
|
103.33
|
84.78
|
600
|
|
|
5/27/2019
|
-1.40 / -1.33%
|
105.00
|
105.00
|
99.00
|
103.60
|
101.63
|
82.55
|
1,840
|
|
|
5/24/2019
|
-4.00 / -3.67%
|
101.40
|
108.90
|
101.40
|
105.00
|
103.91
|
83.67
|
2,810
|
|
|
5/23/2019
|
+0.90 / +0.83%
|
109.90
|
109.90
|
107.00
|
109.00
|
108.06
|
86.85
|
620
|
|
|
5/22/2019
|
+3.30 / +3.15%
|
112.00
|
112.10
|
107.50
|
108.10
|
110.26
|
86.14
|
4,190
|
|
|
5/21/2019
|
+6.80 / +6.94%
|
102.00
|
104.80
|
101.80
|
104.80
|
104.09
|
83.51
|
9,540
|
|
|
5/20/2019
|
+4.80 / +5.15%
|
93.20
|
98.00
|
93.20
|
98.00
|
94.18
|
78.09
|
6,530
|
|
|
5/17/2019
|
+0.60 / +0.65%
|
93.00
|
98.90
|
93.00
|
93.20
|
95.62
|
74.26
|
7,760
|
|
|
5/16/2019
|
+3.60 / +4.04%
|
92.00
|
92.60
|
89.10
|
92.60
|
91.69
|
73.78
|
3,250
|
|
|
5/15/2019
|
+4.00 / +4.71%
|
86.00
|
89.00
|
86.00
|
89.00
|
87.33
|
70.92
|
3,000
|
|
|
5/14/2019
|
0.00 / 0.00%
|
84.00
|
85.00
|
84.00
|
85.00
|
84.62
|
67.73
|
650
|
|
|
5/13/2019
|
+0.30 / +0.35%
|
84.70
|
86.00
|
84.00
|
85.00
|
84.48
|
67.73
|
1,740
|
|
|
5/10/2019
|
+0.70 / +0.83%
|
84.00
|
86.00
|
84.00
|
84.70
|
84.68
|
67.49
|
1,870
|
|
|
5/9/2019
|
0.00 / 0.00%
|
80.00
|
84.00
|
80.00
|
84.00
|
82.00
|
66.93
|
2,500
|
|
|
5/8/2019
|
0.00 / 0.00%
|
83.00
|
84.00
|
81.90
|
84.00
|
83.14
|
66.93
|
4,330
|
|
|