|
Closing price on 3/22/2019
|
|
| Open |
17.20 |
| High |
17.20 |
| Low |
17.00 |
| Volume |
4,100 |
| Split-adjusted Price |
15.10 |
|
|
BHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2019
|
+2.00 / +13.33%
|
17.20
|
17.20
|
17.00
|
17.00
|
17.00
|
15.10
|
4,100
|
|
|
3/21/2019
|
-1.50 / -9.09%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.32
|
10,000
|
|
|
3/20/2019
|
-0.60 / -3.51%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
14.65
|
500
|
|
|
3/19/2019
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
15.19
|
0
|
|
|
3/18/2019
|
+2.20 / +14.77%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
15.19
|
3,000
|
|
|
3/15/2019
|
+1.90 / +14.62%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
13.23
|
500
|
|
|
3/14/2019
|
-2.00 / -13.33%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
11.55
|
100
|
|
|
3/13/2019
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.32
|
0
|
|
|
3/12/2019
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.32
|
0
|
|
|
3/11/2019
|
-1.90 / -11.24%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.32
|
1,400
|
|
|
3/8/2019
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
15.01
|
0
|
|
|
3/7/2019
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
15.01
|
0
|
|
|
3/6/2019
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
15.01
|
0
|
|
|
3/5/2019
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
15.01
|
0
|
|
|
3/4/2019
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
15.01
|
0
|
|
|
3/1/2019
|
-0.60 / -3.43%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
15.01
|
4,000
|
|
|
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
|
|
|