Closing price on 5/31/2024
|
|
Open |
21.00 |
High |
21.00 |
Low |
20.90 |
Volume |
6,000 |
Split-adjusted Price |
20.44 |
|
|
BHA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/31/2024
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.90
|
21.00
|
20.90
|
20.44
|
6,000
|
|
5/30/2024
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
20.44
|
0
|
|
5/29/2024
|
+0.30 / +1.45%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
20.44
|
200
|
|
5/28/2024
|
+0.70 / +3.45%
|
20.50
|
21.00
|
20.50
|
21.00
|
20.70
|
20.44
|
5,900
|
|
5/27/2024
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
19.76
|
0
|
|
5/24/2024
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.00
|
20.00
|
20.30
|
19.47
|
4,900
|
|
5/23/2024
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
19.47
|
0
|
|
5/22/2024
|
+0.10 / +0.50%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
19.47
|
1,000
|
|
5/21/2024
|
-0.30 / -1.50%
|
20.00
|
20.00
|
19.70
|
19.70
|
19.90
|
19.17
|
2,100
|
|
5/20/2024
|
-0.10 / -0.50%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
19.47
|
600
|
|
5/17/2024
|
-1.00 / -4.76%
|
21.40
|
21.40
|
20.00
|
20.00
|
20.10
|
19.47
|
9,500
|
|
5/16/2024
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
20.44
|
700
|
|
5/15/2024
|
+2.50 / +13.51%
|
21.00
|
21.00
|
20.90
|
21.00
|
21.00
|
20.44
|
5,700
|
|
5/14/2024
|
-3.20 / -14.75%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
18.01
|
1,800
|
|
5/13/2024
|
+2.10 / +10.71%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
21.12
|
2,000
|
|
5/10/2024
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
19.08
|
0
|
|
5/9/2024
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
19.08
|
0
|
|
5/8/2024
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
19.08
|
0
|
|
5/7/2024
|
-0.50 / -2.50%
|
20.00
|
20.00
|
19.50
|
19.50
|
19.60
|
18.98
|
3,800
|
|
5/6/2024
|
+2.30 / +12.99%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
19.47
|
1,000
|
|
5/3/2024
|
+0.10 / +0.57%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
17.23
|
1,000
|
|
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
|
|
|