|
Closing price on 3/21/2022
|
|
| Open |
11.70 |
| High |
12.00 |
| Low |
11.60 |
| Volume |
38,300 |
| Split-adjusted Price |
10.47 |
|
|
BHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/21/2022
|
+0.30 / +2.63%
|
11.70
|
12.00
|
11.60
|
11.70
|
11.90
|
10.47
|
38,300
|
|
|
3/18/2022
|
+0.70 / +6.42%
|
10.90
|
11.70
|
10.80
|
11.60
|
11.40
|
10.38
|
164,800
|
|
|
3/17/2022
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.80
|
10.80
|
10.90
|
9.66
|
26,800
|
|
|
3/16/2022
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.80
|
9.75
|
24,100
|
|
|
3/15/2022
|
+0.10 / +0.93%
|
10.70
|
11.00
|
10.60
|
10.80
|
10.80
|
9.66
|
83,400
|
|
|
3/14/2022
|
-0.20 / -1.83%
|
11.00
|
11.00
|
10.60
|
10.70
|
10.70
|
9.57
|
51,800
|
|
|
3/11/2022
|
+0.10 / +0.92%
|
11.00
|
11.00
|
10.70
|
11.00
|
10.90
|
9.84
|
44,600
|
|
|
3/10/2022
|
+0.30 / +2.83%
|
11.10
|
11.10
|
10.80
|
10.90
|
10.90
|
9.75
|
63,800
|
|
|
3/9/2022
|
0.00 / 0.00%
|
12.60
|
12.60
|
10.40
|
11.00
|
10.60
|
9.84
|
262,800
|
|
|
3/8/2022
|
+0.60 / +5.66%
|
10.70
|
11.20
|
10.70
|
11.20
|
11.00
|
10.02
|
20,300
|
|
|
3/7/2022
|
+0.10 / +0.92%
|
11.00
|
11.10
|
10.40
|
11.00
|
10.60
|
9.84
|
255,700
|
|
|
3/4/2022
|
-0.40 / -3.54%
|
11.20
|
11.20
|
10.80
|
10.90
|
10.90
|
9.75
|
117,100
|
|
|
3/3/2022
|
+0.40 / +3.60%
|
11.10
|
11.50
|
11.10
|
11.50
|
11.30
|
10.29
|
13,100
|
|
|
3/2/2022
|
+0.20 / +1.82%
|
11.00
|
11.30
|
11.00
|
11.20
|
11.10
|
10.02
|
207,500
|
|
|
3/1/2022
|
+0.30 / +2.73%
|
11.00
|
12.00
|
10.60
|
11.30
|
11.00
|
10.11
|
659,900
|
|
|
2/28/2022
|
+0.50 / +4.67%
|
10.90
|
11.20
|
10.70
|
11.20
|
11.00
|
10.02
|
38,500
|
|
|
2/25/2022
|
+0.10 / +0.93%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.70
|
9.66
|
900
|
|
|
2/24/2022
|
-0.10 / -0.94%
|
10.90
|
11.00
|
10.50
|
10.50
|
10.70
|
9.39
|
7,000
|
|
|
2/23/2022
|
-0.20 / -1.85%
|
10.90
|
11.00
|
10.50
|
10.60
|
10.60
|
9.48
|
82,000
|
|
|
2/22/2022
|
-0.30 / -2.75%
|
10.90
|
10.90
|
10.60
|
10.60
|
10.80
|
9.48
|
24,200
|
|
|
2/21/2022
|
-0.10 / -0.91%
|
10.60
|
11.20
|
10.50
|
10.90
|
10.90
|
9.75
|
20,600
|
|
|
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
|
|
|