|
Closing price on 4/20/2021
|
|
| Open |
10.90 |
| High |
11.00 |
| Low |
10.90 |
| Volume |
2,300 |
| Split-adjusted Price |
9.84 |
|
|
BHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2021
|
+0.20 / +1.85%
|
10.90
|
11.00
|
10.90
|
11.00
|
11.00
|
9.84
|
2,300
|
|
|
4/19/2021
|
+0.40 / +3.81%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.81
|
9.75
|
1,200
|
|
|
4/16/2021
|
+0.30 / +2.88%
|
10.50
|
10.70
|
10.40
|
10.70
|
10.46
|
9.57
|
2,800
|
|
|
4/15/2021
|
-0.40 / -3.70%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.31
|
800
|
|
|
4/14/2021
|
+0.50 / +4.76%
|
10.60
|
11.00
|
10.60
|
11.00
|
10.78
|
9.84
|
3,600
|
|
|
4/13/2021
|
+0.80 / +7.55%
|
10.40
|
11.40
|
10.00
|
11.40
|
10.48
|
10.20
|
19,800
|
|
|
4/12/2021
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.57
|
9.48
|
8,900
|
|
|
4/9/2021
|
-0.80 / -7.02%
|
10.40
|
10.60
|
10.40
|
10.60
|
10.50
|
9.48
|
1,600
|
|
|
4/8/2021
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
10.20
|
0
|
|
|
4/7/2021
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
10.20
|
0
|
|
|
4/6/2021
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
10.20
|
0
|
|
|
4/5/2021
|
-0.10 / -0.87%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
10.20
|
2,100
|
|
|
4/2/2021
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.29
|
0
|
|
|
4/1/2021
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.29
|
0
|
|
|
3/31/2021
|
+1.50 / +14.85%
|
11.40
|
11.60
|
11.40
|
11.60
|
11.53
|
10.38
|
3,100
|
|
|
3/30/2021
|
-0.80 / -7.34%
|
10.90
|
10.90
|
10.00
|
10.10
|
10.12
|
9.04
|
4,600
|
|
|
3/29/2021
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
9.75
|
0
|
|
|
3/26/2021
|
-0.60 / -5.17%
|
11.50
|
11.50
|
10.20
|
11.00
|
10.93
|
9.84
|
400
|
|
|
3/25/2021
|
-0.20 / -1.71%
|
11.50
|
11.90
|
11.50
|
11.50
|
11.57
|
10.29
|
1,200
|
|
|
3/24/2021
|
-0.10 / -0.83%
|
11.90
|
11.90
|
11.00
|
11.90
|
11.66
|
10.65
|
9,400
|
|
|
3/23/2021
|
+0.70 / +6.25%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.95
|
10.65
|
200
|
|
|
3/22/2021
|
+0.10 / +0.98%
|
11.50
|
11.70
|
10.30
|
10.30
|
11.21
|
9.22
|
3,800
|
|
|
3/19/2021
|
+0.50 / +4.35%
|
10.10
|
12.00
|
10.00
|
12.00
|
10.24
|
10.74
|
7,600
|
|
|
3/18/2021
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.29
|
0
|
|
|
3/17/2021
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.29
|
0
|
|
|
3/16/2021
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.29
|
0
|
|
|
3/15/2021
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.29
|
0
|
|
|
3/12/2021
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.29
|
0
|
|
|
3/11/2021
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.29
|
0
|
|
|
3/10/2021
|
+1.50 / +15.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.29
|
4,700
|
|
|