|
Closing price on 8/18/2017
|
|
| Open |
79.00 |
| High |
80.90 |
| Low |
79.00 |
| Volume |
22,010 |
| Split-adjusted Price |
62.58 |
|
|
BHN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2017
|
+0.40 / +0.50%
|
79.00
|
80.90
|
79.00
|
80.00
|
80.19
|
62.58
|
22,010
|
|
|
8/17/2017
|
-0.40 / -0.50%
|
80.30
|
81.00
|
79.50
|
79.60
|
79.80
|
62.27
|
11,190
|
|
|
8/16/2017
|
0.00 / 0.00%
|
79.10
|
80.30
|
79.00
|
80.00
|
79.48
|
62.58
|
12,770
|
|
|
8/15/2017
|
-0.40 / -0.50%
|
80.40
|
80.40
|
79.70
|
80.00
|
79.95
|
62.58
|
15,660
|
|
|
8/14/2017
|
+0.40 / +0.50%
|
80.00
|
80.40
|
79.80
|
80.40
|
80.05
|
62.89
|
30,220
|
|
|
8/11/2017
|
+0.30 / +0.38%
|
79.70
|
80.30
|
79.70
|
80.00
|
80.06
|
62.58
|
28,740
|
|
|
8/10/2017
|
+0.60 / +0.76%
|
79.00
|
80.70
|
78.80
|
79.70
|
80.00
|
62.35
|
18,450
|
|
|
8/9/2017
|
-1.90 / -2.35%
|
81.10
|
81.10
|
79.00
|
79.10
|
79.47
|
61.88
|
12,570
|
|
|
8/8/2017
|
+1.90 / +2.40%
|
79.10
|
81.50
|
79.10
|
81.00
|
80.86
|
63.36
|
47,870
|
|
|
8/7/2017
|
+0.60 / +0.76%
|
78.60
|
81.50
|
78.40
|
79.10
|
79.34
|
61.88
|
45,790
|
|
|
8/4/2017
|
-1.40 / -1.75%
|
79.80
|
79.80
|
78.00
|
78.50
|
78.54
|
61.41
|
10,440
|
|
|
8/3/2017
|
-0.40 / -0.50%
|
80.20
|
80.80
|
78.00
|
79.90
|
78.99
|
62.50
|
14,990
|
|
|
8/2/2017
|
-2.70 / -3.25%
|
83.00
|
83.00
|
79.50
|
80.30
|
80.48
|
62.81
|
10,500
|
|
|
8/1/2017
|
+5.30 / +6.82%
|
78.10
|
83.00
|
78.00
|
83.00
|
80.23
|
64.93
|
40,510
|
|
|
7/31/2017
|
-1.60 / -2.02%
|
78.20
|
79.20
|
77.50
|
77.70
|
77.96
|
60.78
|
15,450
|
|
|
7/28/2017
|
0.00 / 0.00%
|
78.20
|
79.50
|
78.20
|
79.30
|
79.17
|
62.03
|
36,000
|
|
|
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
|
|
|