|
Closing price on 9/15/2017
|
|
| Open |
95.00 |
| High |
97.00 |
| Low |
93.00 |
| Volume |
35,830 |
| Split-adjusted Price |
75.10 |
|
|
BHN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/15/2017
|
-1.00 / -1.03%
|
95.00
|
97.00
|
93.00
|
96.00
|
95.00
|
75.10
|
35,830
|
|
|
9/14/2017
|
-3.30 / -3.29%
|
98.00
|
98.00
|
93.40
|
97.00
|
95.28
|
75.88
|
104,660
|
|
|
9/13/2017
|
+2.00 / +2.03%
|
103.90
|
103.90
|
98.50
|
100.30
|
101.56
|
78.46
|
103,610
|
|
|
9/12/2017
|
+6.40 / +6.96%
|
97.80
|
98.30
|
96.00
|
98.30
|
98.12
|
76.90
|
127,360
|
|
|
9/11/2017
|
+6.00 / +6.98%
|
89.00
|
91.90
|
87.00
|
91.90
|
88.81
|
71.89
|
144,940
|
|
|
9/8/2017
|
+2.40 / +2.87%
|
84.00
|
87.80
|
84.00
|
85.90
|
85.56
|
67.20
|
62,330
|
|
|
9/7/2017
|
-0.50 / -0.60%
|
84.00
|
84.10
|
82.00
|
83.50
|
82.75
|
65.32
|
21,390
|
|
|
9/6/2017
|
+1.40 / +1.69%
|
82.40
|
84.00
|
82.00
|
84.00
|
83.25
|
65.71
|
15,700
|
|
|
9/5/2017
|
-1.40 / -1.67%
|
83.10
|
84.00
|
82.60
|
82.60
|
82.78
|
64.61
|
9,350
|
|
|
9/1/2017
|
-0.20 / -0.24%
|
84.60
|
85.00
|
82.80
|
84.00
|
83.33
|
65.71
|
9,900
|
|
|
8/31/2017
|
-1.20 / -1.41%
|
86.00
|
86.00
|
83.60
|
84.20
|
84.73
|
65.87
|
15,190
|
|
|
8/30/2017
|
-0.80 / -0.93%
|
85.60
|
86.60
|
84.50
|
85.40
|
85.63
|
66.80
|
43,150
|
|
|
8/29/2017
|
-0.20 / -0.23%
|
87.00
|
87.00
|
85.90
|
86.20
|
86.19
|
67.43
|
24,770
|
|
|
8/28/2017
|
+0.50 / +0.58%
|
85.00
|
86.80
|
85.00
|
86.40
|
86.28
|
67.59
|
44,760
|
|
|
8/25/2017
|
+1.90 / +2.26%
|
83.50
|
86.00
|
83.50
|
85.90
|
84.31
|
67.20
|
116,410
|
|
|
8/24/2017
|
0.00 / 0.00%
|
85.00
|
85.00
|
83.20
|
84.00
|
84.20
|
65.71
|
24,310
|
|
|
8/23/2017
|
+2.70 / +3.32%
|
81.50
|
85.60
|
81.30
|
84.00
|
82.73
|
65.71
|
127,800
|
|
|
8/22/2017
|
+0.60 / +0.74%
|
80.70
|
81.50
|
80.50
|
81.30
|
80.98
|
63.60
|
52,890
|
|
|
8/21/2017
|
+0.70 / +0.88%
|
80.00
|
81.00
|
79.50
|
80.70
|
80.35
|
63.13
|
32,410
|
|
|
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
|
|
|