|
Closing price on 5/31/2019
|
|
| Open |
13.80 |
| High |
13.80 |
| Low |
13.80 |
| Volume |
0 |
| Split-adjusted Price |
12.26 |
|
|
BHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2019
|
+0.30 / +2.22%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
12.26
|
0
|
|
|
5/30/2019
|
-1.80 / -11.76%
|
14.00
|
14.00
|
13.50
|
13.50
|
13.75
|
11.99
|
200
|
|
|
5/29/2019
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
13.59
|
0
|
|
|
5/28/2019
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
13.59
|
0
|
|
|
5/27/2019
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
13.59
|
0
|
|
|
5/24/2019
|
-2.70 / -15.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
13.59
|
100
|
|
|
5/23/2019
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
15.99
|
22,916,600
|
|
|
5/22/2019
|
-0.30 / -1.64%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
15.99
|
2,000
|
|
|
5/21/2019
|
-0.20 / -1.08%
|
18.40
|
18.40
|
18.30
|
18.30
|
18.30
|
16.25
|
2,100
|
|
|
5/20/2019
|
+2.30 / +14.20%
|
17.00
|
18.50
|
17.00
|
18.50
|
18.36
|
16.43
|
11,500
|
|
|
5/17/2019
|
-3.80 / -19.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
14.39
|
100
|
|
|
5/16/2019
|
+6.10 / +43.88%
|
17.00
|
20.00
|
17.00
|
20.00
|
18.96
|
17.76
|
2,600
|
|
|
5/15/2019
|
-2.00 / -12.58%
|
18.00
|
18.00
|
13.90
|
13.90
|
17.75
|
12.34
|
2,200
|
|
|
5/14/2019
|
+0.60 / +3.92%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
14.12
|
100
|
|
|
5/13/2019
|
-0.10 / -0.65%
|
13.80
|
15.30
|
13.30
|
15.30
|
13.85
|
13.59
|
464,162
|
|
|
5/10/2019
|
-0.80 / -5.23%
|
18.00
|
18.00
|
14.50
|
14.50
|
15.38
|
12.88
|
400
|
|
|
5/9/2019
|
-2.70 / -15.00%
|
20.70
|
20.70
|
15.30
|
15.30
|
16.70
|
13.59
|
400
|
|
|
5/8/2019
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
15.99
|
0
|
|
|
5/7/2019
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
15.99
|
0
|
|
|
5/6/2019
|
+1.20 / +7.14%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
15.99
|
100
|
|
|
5/3/2019
|
-0.20 / -1.18%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
14.92
|
0
|
|
|
5/2/2019
|
-0.40 / -2.30%
|
16.80
|
17.00
|
16.80
|
17.00
|
16.83
|
15.10
|
12,100
|
|
|
4/26/2019
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
15.45
|
0
|
|
|
4/25/2019
|
+0.40 / +2.35%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
15.45
|
0
|
|
|
4/24/2019
|
-0.50 / -2.86%
|
17.00
|
17.50
|
17.00
|
17.00
|
17.41
|
15.10
|
18,100
|
|
|
4/23/2019
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
15.54
|
0
|
|
|
4/22/2019
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
15.54
|
0
|
|
|
4/19/2019
|
+1.00 / +5.88%
|
17.00
|
18.00
|
17.00
|
18.00
|
17.50
|
15.99
|
2,000
|
|
|
4/18/2019
|
+1.00 / +6.25%
|
13.60
|
18.00
|
13.60
|
17.00
|
17.11
|
15.10
|
8,600
|
|
|
4/17/2019
|
-2.00 / -11.11%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
14.21
|
100
|
|
|