|
Closing price on 2/18/2022
|
|
| Open |
11.10 |
| High |
11.30 |
| Low |
10.60 |
| Volume |
13,400 |
| Split-adjusted Price |
10.02 |
|
|
BHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2022
|
-0.10 / -0.88%
|
11.10
|
11.30
|
10.60
|
11.20
|
11.00
|
10.02
|
13,400
|
|
|
2/17/2022
|
+0.20 / +1.80%
|
11.20
|
11.30
|
11.20
|
11.30
|
11.30
|
10.11
|
2,000
|
|
|
2/16/2022
|
+0.80 / +7.48%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.10
|
10.29
|
28,000
|
|
|
2/15/2022
|
-0.50 / -4.35%
|
12.00
|
12.00
|
10.50
|
11.00
|
10.70
|
9.84
|
275,000
|
|
|
2/14/2022
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.50
|
10.29
|
130,000
|
|
|
2/11/2022
|
-0.20 / -1.71%
|
11.80
|
11.80
|
11.50
|
11.50
|
11.60
|
10.29
|
140,000
|
|
|
2/10/2022
|
-0.30 / -2.54%
|
12.30
|
12.30
|
11.50
|
11.50
|
11.70
|
10.29
|
70,000
|
|
|
2/9/2022
|
+0.10 / +0.85%
|
12.00
|
12.00
|
11.80
|
11.90
|
11.80
|
10.65
|
50,000
|
|
|
2/8/2022
|
-1.50 / -11.11%
|
13.90
|
13.90
|
11.50
|
12.00
|
11.80
|
10.74
|
10,100
|
|
|
2/7/2022
|
-0.70 / -4.93%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
12.08
|
2,500
|
|
|
1/28/2022
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
12.71
|
0
|
|
|
1/27/2022
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
12.71
|
0
|
|
|
1/26/2022
|
+0.80 / +5.97%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
12.71
|
100
|
|
|
1/25/2022
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
11.99
|
0
|
|
|
1/24/2022
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
11.99
|
0
|
|
|
1/21/2022
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
11.99
|
0
|
|
|
1/20/2022
|
-0.10 / -0.74%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
11.99
|
1,000
|
|
|
1/19/2022
|
0.00 / 0.00%
|
13.40
|
13.50
|
13.40
|
13.50
|
13.50
|
12.08
|
700
|
|
|
1/18/2022
|
-0.80 / -5.59%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
12.08
|
100
|
|
|
1/17/2022
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
12.79
|
0
|
|
|
1/14/2022
|
-0.10 / -0.70%
|
14.50
|
14.50
|
14.10
|
14.10
|
14.30
|
12.62
|
4,900
|
|
|
1/13/2022
|
+1.80 / +14.40%
|
12.50
|
14.30
|
12.50
|
14.30
|
14.20
|
12.79
|
4,500
|
|
|
1/12/2022
|
+0.50 / +4.17%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
11.18
|
12,100
|
|
|
1/11/2022
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.74
|
0
|
|
|
1/10/2022
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.74
|
0
|
|
|
1/7/2022
|
-0.50 / -4.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.74
|
7,600
|
|
|
1/6/2022
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
11.18
|
0
|
|
|
1/5/2022
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
11.18
|
0
|
|
|
1/4/2022
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
11.18
|
100
|
|
|
12/31/2021
|
+0.30 / +2.40%
|
12.50
|
12.80
|
12.50
|
12.80
|
12.50
|
11.45
|
4,400
|
|
|