|
Closing price on 2/28/2019
|
|
| Open |
16.90 |
| High |
17.50 |
| Low |
16.90 |
| Volume |
15,900 |
| Split-adjusted Price |
15.54 |
|
|
BHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2019
|
+0.40 / +2.34%
|
16.90
|
17.50
|
16.90
|
17.50
|
17.12
|
15.54
|
15,900
|
|
|
2/27/2019
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
15.19
|
0
|
|
|
2/26/2019
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
15.19
|
0
|
|
|
2/25/2019
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
15.19
|
0
|
|
|
2/22/2019
|
+0.30 / +1.78%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.09
|
15.28
|
16,000
|
|
|
2/21/2019
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
15.01
|
0
|
|
|
2/20/2019
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
15.01
|
0
|
|
|
2/19/2019
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
15.01
|
0
|
|
|
2/18/2019
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
15.01
|
0
|
|
|
2/15/2019
|
-0.70 / -3.98%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
15.01
|
9,000
|
|
|
2/14/2019
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
15.63
|
0
|
|
|
2/13/2019
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
15.63
|
0
|
|
|
2/12/2019
|
-0.10 / -0.56%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
15.63
|
0
|
|
|
2/11/2019
|
+0.70 / +4.12%
|
17.50
|
17.70
|
17.50
|
17.70
|
17.60
|
15.72
|
10,000
|
|
|
2/1/2019
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
15.10
|
0
|
|
|
1/31/2019
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
15.10
|
0
|
|
|
1/30/2019
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
15.10
|
0
|
|
|
1/29/2019
|
-0.50 / -2.86%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
15.10
|
4,000
|
|
|
1/28/2019
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
15.54
|
0
|
|
|
1/25/2019
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
15.54
|
0
|
|
|
1/24/2019
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
15.54
|
0
|
|
|
1/23/2019
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
15.54
|
0
|
|
|
1/22/2019
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
15.54
|
0
|
|
|
1/21/2019
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
15.54
|
3,000
|
|
|
1/18/2019
|
-1.00 / -5.41%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
15.54
|
100
|
|
|
1/17/2019
|
+0.50 / +2.78%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
16.43
|
0
|
|
|
1/16/2019
|
+2.00 / +12.50%
|
19.50
|
19.50
|
18.00
|
18.00
|
18.50
|
15.99
|
3,000
|
|
|
1/15/2019
|
+1.10 / +7.38%
|
17.10
|
17.10
|
16.00
|
16.00
|
16.97
|
14.21
|
3,400
|
|
|
1/14/2019
|
+1.90 / +14.62%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
13.23
|
21,300
|
|
|
1/11/2019
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
11.55
|
0
|
|
|