|
Closing price on 8/27/2018
|
|
| Open |
81.10 |
| High |
83.00 |
| Low |
81.10 |
| Volume |
2,280 |
| Split-adjusted Price |
65.02 |
|
|
BHN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2018
|
+0.50 / +0.62%
|
81.10
|
83.00
|
81.10
|
81.60
|
81.58
|
65.02
|
2,280
|
|
|
8/24/2018
|
+0.10 / +0.12%
|
80.50
|
82.90
|
80.20
|
81.10
|
80.91
|
64.62
|
1,100
|
|
|
8/23/2018
|
-0.90 / -1.10%
|
81.00
|
81.00
|
81.00
|
81.00
|
81.00
|
64.54
|
710
|
|
|
8/22/2018
|
-0.10 / -0.12%
|
79.10
|
82.00
|
79.00
|
81.90
|
80.49
|
65.26
|
410
|
|
|
8/21/2018
|
-1.00 / -1.20%
|
83.70
|
84.00
|
82.00
|
82.00
|
82.86
|
65.34
|
350
|
|
|
8/20/2018
|
0.00 / 0.00%
|
83.00
|
83.00
|
83.00
|
83.00
|
83.00
|
66.14
|
0
|
|
|
8/17/2018
|
+2.30 / +2.85%
|
80.80
|
83.00
|
80.10
|
83.00
|
80.19
|
66.14
|
1,060
|
|
|
8/16/2018
|
-2.30 / -2.77%
|
83.00
|
83.00
|
80.70
|
80.70
|
82.67
|
64.30
|
750
|
|
|
8/15/2018
|
0.00 / 0.00%
|
83.00
|
83.00
|
83.00
|
83.00
|
83.00
|
66.14
|
0
|
|
|
8/14/2018
|
+0.80 / +0.97%
|
87.00
|
87.00
|
83.00
|
83.00
|
83.52
|
66.14
|
910
|
|
|
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
|
|
|