|
Closing price on 1/19/2018
|
|
| Open |
15.50 |
| High |
16.00 |
| Low |
15.00 |
| Volume |
2,900 |
| Split-adjusted Price |
14.21 |
|
|
BHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2018
|
+1.00 / +6.67%
|
15.50
|
16.00
|
15.00
|
16.00
|
15.67
|
14.21
|
2,900
|
|
|
1/18/2018
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.32
|
0
|
|
|
1/17/2018
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.32
|
0
|
|
|
1/16/2018
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.32
|
3,000
|
|
|
1/15/2018
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.32
|
5,000
|
|
|
1/12/2018
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.32
|
0
|
|
|
1/11/2018
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.32
|
0
|
|
|
1/10/2018
|
+0.60 / +4.17%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.32
|
11,000
|
|
|
1/9/2018
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
12.79
|
5,000
|
|
|
1/8/2018
|
-0.20 / -1.36%
|
14.00
|
14.50
|
14.00
|
14.50
|
14.44
|
12.88
|
800
|
|
|
1/5/2018
|
-0.30 / -2.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
13.06
|
0
|
|
|
1/4/2018
|
+2.00 / +15.38%
|
14.00
|
15.00
|
14.00
|
15.00
|
14.68
|
13.32
|
13,800
|
|
|
1/3/2018
|
-1.50 / -10.34%
|
16.00
|
16.00
|
13.00
|
13.00
|
13.09
|
11.55
|
11,500
|
|
|
1/2/2018
|
-2.00 / -12.12%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
12.88
|
300
|
|
|
12/29/2017
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
14.65
|
0
|
|
|
12/28/2017
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
14.65
|
0
|
|
|
12/27/2017
|
+2.10 / +14.58%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
14.65
|
100
|
|
|
12/26/2017
|
-2.50 / -14.79%
|
14.50
|
14.50
|
14.40
|
14.40
|
14.42
|
12.79
|
1,300
|
|
|
12/25/2017
|
+1.90 / +12.67%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
15.01
|
100
|
|
|
12/22/2017
|
+1.90 / +14.50%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.32
|
100
|
|
|
12/21/2017
|
-1.80 / -12.08%
|
16.90
|
16.90
|
13.00
|
13.10
|
13.10
|
11.63
|
5,500
|
|
|
12/20/2017
|
-2.60 / -14.86%
|
15.00
|
15.00
|
14.90
|
14.90
|
14.95
|
13.23
|
400
|
|
|
12/19/2017
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
15.54
|
0
|
|
|
12/18/2017
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
15.54
|
0
|
|
|
12/15/2017
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
15.54
|
0
|
|
|
12/14/2017
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
15.54
|
0
|
|
|
12/13/2017
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
15.54
|
0
|
|
|
12/12/2017
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
15.54
|
0
|
|
|
12/11/2017
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
15.54
|
0
|
|
|
12/8/2017
|
+0.10 / +0.57%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
15.54
|
100
|
|
|