|
Closing price on 6/29/2017
|
|
| Open |
78.50 |
| High |
78.50 |
| Low |
77.10 |
| Volume |
9,630 |
| Split-adjusted Price |
61.33 |
|
|
BHN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/29/2017
|
-0.30 / -0.38%
|
78.50
|
78.50
|
77.10
|
78.40
|
77.99
|
61.33
|
9,630
|
|
|
6/28/2017
|
-0.10 / -0.13%
|
78.70
|
78.70
|
77.50
|
78.70
|
78.40
|
61.56
|
50
|
|
|
6/27/2017
|
-0.10 / -0.13%
|
77.10
|
78.80
|
77.00
|
78.80
|
77.93
|
61.64
|
2,900
|
|
|
6/26/2017
|
-0.40 / -0.50%
|
79.30
|
79.40
|
78.90
|
78.90
|
79.34
|
61.72
|
1,210
|
|
|
6/23/2017
|
+0.40 / +0.51%
|
79.30
|
79.30
|
79.30
|
79.30
|
79.30
|
62.03
|
10
|
|
|
6/22/2017
|
+0.40 / +0.51%
|
79.80
|
79.80
|
78.00
|
78.90
|
78.21
|
61.72
|
1,560
|
|
|
6/21/2017
|
-0.40 / -0.51%
|
79.00
|
79.00
|
78.00
|
78.50
|
78.63
|
61.41
|
2,480
|
|
|
6/20/2017
|
-0.70 / -0.88%
|
79.60
|
79.60
|
78.00
|
78.90
|
78.57
|
61.72
|
3,780
|
|
|
6/19/2017
|
+0.10 / +0.13%
|
79.90
|
79.90
|
79.00
|
79.60
|
79.60
|
62.27
|
610
|
|
|
6/16/2017
|
+0.40 / +0.51%
|
79.50
|
79.80
|
79.10
|
79.50
|
79.48
|
62.19
|
950
|
|
|
6/15/2017
|
+0.10 / +0.13%
|
79.00
|
79.90
|
79.00
|
79.10
|
79.61
|
61.88
|
1,520
|
|
|
6/14/2017
|
-0.90 / -1.13%
|
79.90
|
80.00
|
77.20
|
79.00
|
79.46
|
61.80
|
11,200
|
|
|
6/13/2017
|
+0.90 / +1.14%
|
80.00
|
80.00
|
79.10
|
79.90
|
79.63
|
62.50
|
6,530
|
|
|
6/12/2017
|
-1.00 / -1.25%
|
80.00
|
80.00
|
79.00
|
79.00
|
79.50
|
61.80
|
370
|
|
|
6/9/2017
|
+0.40 / +0.50%
|
80.00
|
80.00
|
79.00
|
80.00
|
79.75
|
62.58
|
1,260
|
|
|
6/8/2017
|
-0.60 / -0.75%
|
80.20
|
80.20
|
79.10
|
79.60
|
79.77
|
62.27
|
20,220
|
|
|
6/7/2017
|
-0.10 / -0.12%
|
80.40
|
80.40
|
80.10
|
80.20
|
80.28
|
62.74
|
3,260
|
|
|
6/6/2017
|
-0.10 / -0.12%
|
80.10
|
80.40
|
80.10
|
80.30
|
80.21
|
62.81
|
4,800
|
|
|
6/5/2017
|
-0.10 / -0.12%
|
80.30
|
80.50
|
80.30
|
80.40
|
80.38
|
62.89
|
3,240
|
|
|
6/2/2017
|
-0.50 / -0.62%
|
81.00
|
81.00
|
80.50
|
80.50
|
80.76
|
62.97
|
7,380
|
|
|
6/1/2017
|
+0.10 / +0.12%
|
80.90
|
81.00
|
80.70
|
81.00
|
80.89
|
63.36
|
3,820
|
|
|
5/31/2017
|
+0.30 / +0.37%
|
81.00
|
81.00
|
80.50
|
80.90
|
80.95
|
63.28
|
2,520
|
|
|
5/30/2017
|
0.00 / 0.00%
|
80.60
|
81.50
|
80.60
|
80.60
|
80.88
|
63.05
|
3,870
|
|
|
5/29/2017
|
+0.60 / +0.75%
|
81.00
|
81.00
|
80.30
|
80.60
|
80.67
|
63.05
|
6,000
|
|
|
5/26/2017
|
-0.20 / -0.25%
|
80.20
|
80.30
|
80.00
|
80.00
|
80.12
|
62.58
|
15,140
|
|
|
5/25/2017
|
-0.80 / -0.99%
|
81.00
|
81.20
|
80.00
|
80.20
|
80.82
|
62.74
|
6,830
|
|
|
5/24/2017
|
0.00 / 0.00%
|
81.40
|
81.40
|
80.00
|
81.00
|
80.63
|
63.36
|
10,120
|
|
|
5/23/2017
|
-0.30 / -0.37%
|
81.00
|
81.30
|
80.50
|
81.00
|
81.03
|
63.36
|
8,540
|
|
|
5/22/2017
|
+0.20 / +0.25%
|
81.70
|
81.80
|
81.20
|
81.30
|
81.58
|
63.60
|
3,420
|
|
|
5/19/2017
|
+1.70 / +2.14%
|
81.50
|
82.00
|
81.00
|
81.10
|
81.47
|
63.44
|
2,860
|
|
|