Live Quote:
On
|
|
|
Monday, January 13, 2025 8:19:04 PM - Markets closed
|
|
|
|
|
|
|
|
Closing price on 5/2/2024
|
|
Open |
17.60 |
High |
17.60 |
Low |
17.50 |
Volume |
1,800 |
Split-adjusted Price |
17.03 |
|
|
BHA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/2/2024
|
+0.30 / +1.74%
|
17.60
|
17.60
|
17.50
|
17.50
|
17.60
|
17.03
|
1,800
|
|
4/26/2024
|
+0.10 / +0.58%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
16.74
|
300
|
|
4/25/2024
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
16.64
|
0
|
|
4/24/2024
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
16.64
|
0
|
|
4/23/2024
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
16.64
|
0
|
|
4/22/2024
|
+0.10 / +0.59%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
16.64
|
100
|
|
4/19/2024
|
-0.90 / -5.03%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
16.55
|
100
|
|
4/17/2024
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.90
|
17.90
|
17.90
|
17.42
|
9,000
|
|
4/16/2024
|
-0.70 / -3.74%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
17.52
|
600
|
|
4/15/2024
|
+1.80 / +10.47%
|
17.60
|
19.00
|
17.60
|
19.00
|
18.70
|
18.49
|
5,400
|
|
4/12/2024
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
16.74
|
0
|
|
4/11/2024
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
16.74
|
0
|
|
4/10/2024
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
16.74
|
0
|
|
4/9/2024
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
16.74
|
0
|
|
4/8/2024
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
16.74
|
0
|
|
4/5/2024
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
16.74
|
100
|
|
4/4/2024
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
16.74
|
0
|
|
4/3/2024
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
16.74
|
8,400
|
|
4/2/2024
|
+0.30 / +1.74%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
16.74
|
200
|
|
4/1/2024
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
16.45
|
600
|
|
3/29/2024
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
16.45
|
1,600
|
|
3/28/2024
|
+0.20 / +1.18%
|
17.20
|
17.20
|
17.00
|
17.20
|
17.20
|
16.45
|
4,500
|
|
3/27/2024
|
-0.10 / -0.58%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
16.26
|
2,000
|
|
3/26/2024
|
+0.10 / +0.59%
|
17.00
|
17.50
|
17.00
|
17.00
|
17.10
|
16.26
|
2,000
|
|
3/25/2024
|
+0.50 / +3.03%
|
16.50
|
17.00
|
16.50
|
17.00
|
16.90
|
16.26
|
1,500
|
|
3/22/2024
|
+0.10 / +0.63%
|
18.40
|
18.40
|
16.10
|
16.10
|
16.50
|
15.40
|
1,200
|
|
3/21/2024
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
15.31
|
0
|
|
3/20/2024
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
15.31
|
0
|
|
3/19/2024
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
15.31
|
0
|
|
3/18/2024
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
15.31
|
2,100
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|
We continuously improve our services, here are the latest updates...
|
Portfolio
|
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
|
|
Trigger Alerts
|
Get up-to-date alerts delivered directly to your email address.
|
|
Stock Screener
|
Allow you to filter the market and find exactly what sort of company you are looking for.
|
|
Live Terminal
|
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.
|