|
Closing price on 5/24/2021
|
|
| Open |
10.50 |
| High |
10.50 |
| Low |
10.50 |
| Volume |
100 |
| Split-adjusted Price |
9.39 |
|
|
BHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2021
|
+0.10 / +0.96%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.39
|
100
|
|
|
5/21/2021
|
-0.10 / -0.95%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.31
|
1,000
|
|
|
5/20/2021
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.39
|
0
|
|
|
5/19/2021
|
+0.10 / +0.95%
|
10.40
|
10.60
|
10.40
|
10.60
|
10.51
|
9.48
|
1,600
|
|
|
5/18/2021
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.50
|
10.50
|
10.50
|
9.39
|
19,200
|
|
|
5/17/2021
|
-0.50 / -4.55%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.39
|
8,000
|
|
|
5/14/2021
|
-0.30 / -2.65%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.84
|
200
|
|
|
5/13/2021
|
+0.40 / +3.67%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
10.11
|
2,200
|
|
|
5/12/2021
|
+0.20 / +1.87%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.85
|
9.75
|
200
|
|
|
5/11/2021
|
+0.30 / +2.88%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.57
|
100
|
|
|
5/10/2021
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.31
|
700
|
|
|
5/7/2021
|
+0.20 / +1.90%
|
10.40
|
10.70
|
10.40
|
10.70
|
10.43
|
9.57
|
1,100
|
|
|
5/6/2021
|
+0.20 / +1.94%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.51
|
9.39
|
1,100
|
|
|
5/5/2021
|
+0.30 / +2.91%
|
10.30
|
10.60
|
10.30
|
10.60
|
10.35
|
9.48
|
8,400
|
|
|
5/4/2021
|
+0.30 / +2.94%
|
10.20
|
10.50
|
10.20
|
10.50
|
10.26
|
9.39
|
2,100
|
|
|
4/29/2021
|
+0.10 / +0.99%
|
10.50
|
10.50
|
10.20
|
10.20
|
10.24
|
9.13
|
1,100
|
|
|
4/28/2021
|
+0.50 / +5.00%
|
10.10
|
10.50
|
10.10
|
10.50
|
10.14
|
9.39
|
1,100
|
|
|
4/27/2021
|
-0.30 / -2.88%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.03
|
9.04
|
14,000
|
|
|
4/26/2021
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.42
|
9.31
|
2,500
|
|
|
4/23/2021
|
-0.10 / -0.91%
|
10.50
|
10.90
|
10.50
|
10.90
|
10.54
|
9.75
|
1,100
|
|
|
4/22/2021
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.84
|
0
|
|
|
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
|
|
|