|
Closing price on 5/18/2018
|
|
| Open |
20.00 |
| High |
20.00 |
| Low |
20.00 |
| Volume |
0 |
| Split-adjusted Price |
17.76 |
|
|
BHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2018
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
17.76
|
0
|
|
|
5/17/2018
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
17.76
|
0
|
|
|
5/16/2018
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
17.76
|
0
|
|
|
5/15/2018
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
17.76
|
0
|
|
|
5/14/2018
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
17.76
|
0
|
|
|
5/11/2018
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
17.76
|
0
|
|
|
5/10/2018
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
17.76
|
0
|
|
|
5/9/2018
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
17.76
|
0
|
|
|
5/8/2018
|
+1.90 / +10.50%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
17.76
|
5,200
|
|
|
5/7/2018
|
+2.30 / +14.56%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
16.07
|
900
|
|
|
5/4/2018
|
+0.30 / +1.94%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
14.03
|
4,326,600
|
|
|
5/3/2018
|
-1.70 / -9.88%
|
16.00
|
19.00
|
15.50
|
15.50
|
15.83
|
13.77
|
7,100
|
|
|
5/2/2018
|
-3.00 / -14.85%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
15.28
|
500
|
|
|
4/27/2018
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
17.94
|
0
|
|
|
4/26/2018
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
17.94
|
0
|
|
|
4/24/2018
|
-0.30 / -1.46%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
17.94
|
0
|
|
|
4/23/2018
|
+2.40 / +13.26%
|
20.80
|
20.80
|
20.00
|
20.50
|
20.20
|
18.21
|
93,000
|
|
|
4/20/2018
|
+2.40 / +15.00%
|
17.00
|
18.40
|
17.00
|
18.40
|
18.08
|
16.34
|
93,800
|
|
|
4/19/2018
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
14.21
|
1,900
|
|
|
4/18/2018
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
14.21
|
5,000
|
|
|
4/17/2018
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
14.21
|
12,500
|
|
|
4/16/2018
|
+1.10 / +7.38%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
14.21
|
3,000
|
|
|
4/13/2018
|
+1.90 / +14.62%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
13.23
|
1,600
|
|
|
4/12/2018
|
-2.00 / -13.33%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
11.55
|
100
|
|
|
4/11/2018
|
-2.00 / -11.76%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.32
|
100
|
|
|
4/10/2018
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
15.10
|
0
|
|
|
4/9/2018
|
-2.00 / -10.53%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
15.10
|
6,000
|
|
|
4/6/2018
|
+1.00 / +5.56%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
16.87
|
1,000
|
|
|
4/5/2018
|
+1.00 / +5.88%
|
19.00
|
19.00
|
18.00
|
18.00
|
18.33
|
15.99
|
3,000
|
|
|
4/4/2018
|
-1.50 / -8.11%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
15.10
|
500
|
|
|