|
Closing price on 9/5/2017
|
|
| Open |
83.10 |
| High |
84.00 |
| Low |
82.60 |
| Volume |
9,350 |
| Split-adjusted Price |
64.61 |
|
|
BHN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|