|
Closing price on 7/27/2017
|
|
| Open |
80.30 |
| High |
83.00 |
| Low |
79.30 |
| Volume |
16,380 |
| Split-adjusted Price |
62.03 |
|
|
BHN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2017
|
-1.40 / -1.73%
|
80.30
|
83.00
|
79.30
|
79.30
|
80.04
|
62.03
|
16,380
|
|
|
7/26/2017
|
0.00 / 0.00%
|
80.70
|
82.50
|
80.10
|
80.70
|
80.98
|
63.13
|
12,300
|
|
|
7/25/2017
|
+1.90 / +2.41%
|
77.20
|
84.00
|
77.20
|
80.70
|
81.74
|
63.13
|
17,580
|
|
|
7/24/2017
|
-5.10 / -6.08%
|
83.90
|
83.90
|
78.10
|
78.80
|
79.99
|
61.64
|
28,840
|
|
|
7/21/2017
|
-3.50 / -4.00%
|
81.50
|
86.40
|
81.50
|
83.90
|
82.74
|
65.63
|
20,450
|
|
|
7/20/2017
|
-6.50 / -6.92%
|
90.00
|
90.20
|
87.40
|
87.40
|
88.26
|
68.37
|
57,050
|
|
|
7/19/2017
|
+5.60 / +6.34%
|
94.20
|
94.20
|
90.00
|
93.90
|
93.32
|
73.45
|
65,740
|
|
|
7/18/2017
|
+5.70 / +6.90%
|
88.30
|
88.30
|
88.30
|
88.30
|
88.30
|
69.07
|
143,120
|
|
|
7/17/2017
|
+5.40 / +6.99%
|
79.50
|
82.60
|
79.50
|
82.60
|
82.56
|
64.61
|
114,280
|
|
|
7/14/2017
|
+0.20 / +0.26%
|
78.00
|
78.00
|
77.20
|
77.20
|
77.86
|
60.39
|
5,600
|
|
|
7/13/2017
|
+0.50 / +0.65%
|
77.00
|
78.00
|
76.10
|
77.00
|
77.03
|
60.23
|
200
|
|
|
7/12/2017
|
+0.50 / +0.66%
|
77.00
|
77.00
|
76.00
|
76.50
|
76.22
|
59.84
|
2,860
|
|
|
7/11/2017
|
-0.60 / -0.78%
|
75.30
|
76.60
|
75.00
|
76.00
|
75.78
|
59.45
|
6,770
|
|
|
7/10/2017
|
-0.50 / -0.65%
|
77.10
|
77.10
|
76.10
|
76.60
|
76.94
|
59.92
|
4,120
|
|
|
7/7/2017
|
-0.90 / -1.15%
|
77.00
|
77.50
|
76.90
|
77.10
|
77.14
|
60.31
|
5,030
|
|
|
7/6/2017
|
0.00 / 0.00%
|
78.00
|
78.50
|
78.00
|
78.00
|
78.13
|
61.02
|
2,170
|
|
|
7/5/2017
|
0.00 / 0.00%
|
78.00
|
78.00
|
77.00
|
78.00
|
77.46
|
61.02
|
710
|
|
|
7/4/2017
|
0.00 / 0.00%
|
77.50
|
78.00
|
77.50
|
78.00
|
77.75
|
61.02
|
140
|
|
|
7/3/2017
|
0.00 / 0.00%
|
78.00
|
78.10
|
77.00
|
78.00
|
77.78
|
61.02
|
1,060
|
|
|
6/30/2017
|
-0.40 / -0.51%
|
78.40
|
78.40
|
77.00
|
78.00
|
77.67
|
61.02
|
1,030
|
|
|
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
|
|
|