|
Closing price on 4/25/2022
|
|
| Open |
12.00 |
| High |
12.00 |
| Low |
12.00 |
| Volume |
23,800 |
| Split-adjusted Price |
10.74 |
|
|
BHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2022
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.74
|
23,800
|
|
|
4/22/2022
|
+0.50 / +4.35%
|
11.70
|
12.00
|
11.70
|
12.00
|
12.00
|
10.74
|
10,200
|
|
|
4/21/2022
|
0.00 / 0.00%
|
11.20
|
12.00
|
11.10
|
12.00
|
11.50
|
10.74
|
28,500
|
|
|
4/20/2022
|
0.00 / 0.00%
|
11.00
|
12.10
|
11.00
|
12.10
|
12.00
|
10.83
|
4,300
|
|
|
4/19/2022
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.10
|
10.74
|
13,400
|
|
|
4/18/2022
|
+0.20 / +1.65%
|
12.00
|
12.30
|
12.00
|
12.30
|
12.00
|
11.01
|
19,800
|
|
|
4/15/2022
|
0.00 / 0.00%
|
12.00
|
12.20
|
12.00
|
12.20
|
12.10
|
10.92
|
4,700
|
|
|
4/14/2022
|
+0.10 / +0.83%
|
12.30
|
12.30
|
12.10
|
12.10
|
12.20
|
10.83
|
3,800
|
|
|
4/13/2022
|
+0.30 / +2.50%
|
12.00
|
12.30
|
12.00
|
12.30
|
12.00
|
11.01
|
87,200
|
|
|
4/12/2022
|
0.00 / 0.00%
|
12.00
|
12.10
|
12.00
|
12.00
|
12.00
|
10.74
|
50,000
|
|
|
4/8/2022
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.90
|
12.00
|
12.00
|
10.74
|
5,400
|
|
|
4/7/2022
|
+0.10 / +0.84%
|
11.90
|
12.10
|
11.90
|
12.00
|
11.90
|
10.74
|
23,600
|
|
|
4/6/2022
|
0.00 / 0.00%
|
12.40
|
12.40
|
11.90
|
11.90
|
11.90
|
10.65
|
19,700
|
|
|
4/5/2022
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.90
|
11.90
|
11.90
|
10.65
|
41,600
|
|
|
4/4/2022
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.90
|
11.90
|
11.90
|
10.65
|
9,800
|
|
|
4/1/2022
|
+0.20 / +1.69%
|
11.80
|
12.20
|
11.80
|
12.00
|
11.90
|
10.74
|
20,900
|
|
|
3/31/2022
|
+0.10 / +0.85%
|
11.70
|
11.90
|
11.70
|
11.80
|
11.80
|
10.56
|
37,600
|
|
|
3/30/2022
|
-0.30 / -2.56%
|
11.70
|
11.80
|
11.40
|
11.40
|
11.70
|
10.20
|
25,100
|
|
|
3/29/2022
|
+0.10 / +0.86%
|
11.60
|
11.80
|
11.60
|
11.70
|
11.70
|
10.47
|
36,800
|
|
|
3/28/2022
|
0.00 / 0.00%
|
11.50
|
11.80
|
11.20
|
11.60
|
11.60
|
10.38
|
36,000
|
|
|
3/25/2022
|
+0.40 / +3.54%
|
11.40
|
11.80
|
11.30
|
11.70
|
11.60
|
10.47
|
53,500
|
|
|
3/24/2022
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.00
|
11.30
|
11.30
|
10.11
|
23,100
|
|
|
3/23/2022
|
-0.10 / -0.87%
|
11.40
|
11.50
|
11.00
|
11.40
|
11.40
|
10.20
|
108,100
|
|
|
3/22/2022
|
-0.40 / -3.36%
|
12.00
|
12.00
|
11.30
|
11.50
|
11.50
|
10.29
|
36,600
|
|
|
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
|
|
|