|
Closing price on 7/11/2018
|
|
| Open |
90.40 |
| High |
90.40 |
| Low |
83.00 |
| Volume |
2,650 |
| Split-adjusted Price |
66.22 |
|
|
BHN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/11/2018
|
-3.30 / -3.82%
|
90.40
|
90.40
|
83.00
|
83.10
|
85.28
|
66.22
|
2,650
|
|
|
7/10/2018
|
+5.60 / +6.93%
|
86.00
|
86.40
|
81.00
|
86.40
|
84.95
|
68.84
|
3,020
|
|
|
7/9/2018
|
+5.20 / +6.88%
|
75.10
|
80.80
|
75.10
|
80.80
|
79.09
|
64.38
|
2,630
|
|
|
7/6/2018
|
-5.50 / -6.78%
|
81.00
|
83.60
|
75.60
|
75.60
|
76.48
|
60.24
|
35,200
|
|
|
7/5/2018
|
-5.40 / -6.24%
|
86.50
|
86.50
|
81.10
|
81.10
|
86.24
|
64.62
|
5,160
|
|
|
7/4/2018
|
-6.50 / -6.99%
|
87.00
|
91.30
|
86.50
|
86.50
|
86.61
|
68.92
|
4,930
|
|
|
7/3/2018
|
+1.50 / +1.64%
|
92.50
|
93.00
|
87.00
|
93.00
|
89.79
|
74.10
|
2,350
|
|
|
7/2/2018
|
0.00 / 0.00%
|
91.50
|
91.50
|
87.10
|
91.50
|
90.50
|
72.91
|
1,790
|
|
|
6/29/2018
|
-5.50 / -5.67%
|
98.00
|
98.00
|
91.50
|
91.50
|
94.27
|
72.91
|
2,790
|
|
|
6/28/2018
|
-1.30 / -1.32%
|
101.90
|
101.90
|
97.00
|
97.00
|
97.26
|
77.29
|
730
|
|
|
6/27/2018
|
-5.60 / -5.39%
|
105.90
|
105.90
|
97.10
|
98.30
|
100.00
|
78.33
|
450
|
|
|
6/26/2018
|
+2.80 / +2.77%
|
101.10
|
104.00
|
100.00
|
103.90
|
100.62
|
82.79
|
1,620
|
|
|
6/25/2018
|
-4.80 / -4.53%
|
108.90
|
108.90
|
101.10
|
101.10
|
101.37
|
80.56
|
730
|
|
|
6/22/2018
|
-0.10 / -0.09%
|
105.90
|
105.90
|
99.50
|
105.90
|
100.00
|
84.38
|
120
|
|
|
6/21/2018
|
+1.00 / +0.95%
|
107.80
|
107.80
|
105.00
|
106.00
|
106.65
|
84.46
|
220
|
|
|
6/20/2018
|
0.00 / 0.00%
|
111.00
|
111.90
|
99.50
|
105.00
|
104.96
|
83.67
|
1,410
|
|
|
6/19/2018
|
-7.80 / -6.91%
|
112.70
|
112.70
|
105.00
|
105.00
|
105.56
|
83.67
|
1,440
|
|
|
6/18/2018
|
+1.80 / +1.62%
|
115.00
|
115.00
|
105.10
|
112.80
|
111.11
|
89.88
|
450
|
|
|
6/15/2018
|
-1.20 / -1.07%
|
117.60
|
117.60
|
107.20
|
111.00
|
113.35
|
88.45
|
160
|
|
|
6/14/2018
|
-0.30 / -0.27%
|
112.50
|
113.00
|
105.70
|
112.20
|
111.74
|
89.40
|
5,110
|
|
|
6/13/2018
|
+1.50 / +1.35%
|
116.90
|
116.90
|
110.00
|
112.50
|
111.11
|
89.64
|
540
|
|
|
6/12/2018
|
-3.00 / -2.63%
|
119.50
|
119.50
|
110.10
|
111.00
|
113.26
|
88.45
|
1,810
|
|
|
6/11/2018
|
+4.10 / +3.73%
|
110.10
|
114.00
|
109.90
|
114.00
|
111.48
|
90.84
|
5,660
|
|
|
6/8/2018
|
-0.10 / -0.09%
|
103.30
|
109.90
|
103.30
|
109.90
|
109.80
|
87.57
|
510
|
|
|
6/7/2018
|
-0.70 / -0.63%
|
107.90
|
111.50
|
107.90
|
110.00
|
110.59
|
87.65
|
3,870
|
|
|
6/6/2018
|
+1.80 / +1.65%
|
111.60
|
111.60
|
104.20
|
110.70
|
105.56
|
88.21
|
540
|
|
|
6/5/2018
|
+0.10 / +0.09%
|
109.80
|
109.80
|
102.90
|
108.90
|
107.77
|
86.77
|
1,030
|
|
|
6/4/2018
|
+4.90 / +4.72%
|
105.00
|
110.00
|
97.00
|
108.80
|
106.05
|
86.69
|
3,470
|
|
|
6/1/2018
|
-0.10 / -0.10%
|
103.90
|
103.90
|
99.50
|
103.90
|
102.70
|
82.79
|
370
|
|
|
5/31/2018
|
-0.70 / -0.67%
|
100.00
|
104.00
|
100.00
|
104.00
|
103.95
|
82.87
|
760
|
|
|