|
Closing price on 8/13/2018
|
|
| Open |
83.90 |
| High |
84.00 |
| Low |
79.00 |
| Volume |
1,430 |
| Split-adjusted Price |
65.50 |
|
|
BHN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/13/2018
|
-1.00 / -1.20%
|
83.90
|
84.00
|
79.00
|
82.20
|
83.22
|
65.50
|
1,430
|
|
|
8/10/2018
|
+0.20 / +0.24%
|
84.50
|
84.60
|
83.20
|
83.20
|
83.88
|
66.29
|
290
|
|
|
8/9/2018
|
-2.90 / -3.38%
|
85.00
|
85.00
|
83.00
|
83.00
|
84.09
|
66.14
|
440
|
|
|
8/8/2018
|
0.00 / 0.00%
|
80.80
|
87.00
|
80.80
|
85.90
|
83.63
|
68.45
|
80
|
|
|
8/7/2018
|
+2.10 / +2.51%
|
85.90
|
85.90
|
82.10
|
85.90
|
84.95
|
68.45
|
110
|
|
|
8/6/2018
|
-2.70 / -3.12%
|
83.60
|
83.80
|
83.60
|
83.80
|
83.67
|
66.77
|
1,960
|
|
|
8/3/2018
|
-0.70 / -0.80%
|
82.60
|
86.80
|
82.60
|
86.50
|
86.12
|
68.92
|
2,090
|
|
|
8/2/2018
|
+4.10 / +4.93%
|
86.00
|
87.20
|
86.00
|
87.20
|
86.59
|
69.48
|
1,640
|
|
|
8/1/2018
|
+0.50 / +0.61%
|
85.90
|
86.70
|
83.10
|
83.10
|
85.71
|
66.22
|
2,170
|
|
|
7/31/2018
|
-3.00 / -3.50%
|
85.60
|
85.60
|
82.30
|
82.60
|
82.50
|
65.82
|
2,400
|
|
|
7/30/2018
|
+1.60 / +1.90%
|
85.60
|
85.60
|
85.60
|
85.60
|
85.60
|
68.21
|
10
|
|
|
7/27/2018
|
+1.80 / +2.19%
|
83.00
|
84.00
|
83.00
|
84.00
|
83.68
|
66.93
|
1,900
|
|
|
7/26/2018
|
0.00 / 0.00%
|
83.60
|
83.60
|
82.20
|
82.20
|
82.61
|
65.50
|
1,610
|
|
|
7/25/2018
|
-3.70 / -4.31%
|
85.30
|
85.30
|
82.10
|
82.20
|
82.93
|
65.50
|
410
|
|
|
7/24/2018
|
+0.40 / +0.47%
|
81.60
|
85.90
|
81.60
|
85.90
|
83.72
|
68.45
|
430
|
|
|
7/23/2018
|
+0.30 / +0.35%
|
80.70
|
85.50
|
80.70
|
85.50
|
84.21
|
68.13
|
190
|
|
|
7/20/2018
|
-4.60 / -5.12%
|
92.50
|
92.50
|
85.20
|
85.20
|
86.96
|
67.89
|
920
|
|
|
7/19/2018
|
+5.80 / +6.90%
|
84.40
|
89.80
|
80.10
|
89.80
|
85.12
|
71.55
|
3,630
|
|
|
7/18/2018
|
+1.00 / +1.20%
|
83.50
|
87.00
|
83.50
|
84.00
|
83.71
|
66.93
|
1,780
|
|
|
7/17/2018
|
-0.90 / -1.07%
|
85.00
|
85.00
|
82.00
|
83.00
|
82.35
|
66.14
|
680
|
|
|
7/16/2018
|
-0.10 / -0.12%
|
81.10
|
83.90
|
80.00
|
83.90
|
80.68
|
66.85
|
5,020
|
|
|
7/13/2018
|
0.00 / 0.00%
|
85.50
|
85.50
|
84.00
|
84.00
|
85.45
|
66.93
|
550
|
|
|
7/12/2018
|
+0.90 / +1.08%
|
80.10
|
84.10
|
78.00
|
84.00
|
81.18
|
66.93
|
850
|
|
|
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
|
|
|