|
Closing price on 7/31/2023
|
|
| Open |
15.60 |
| High |
15.60 |
| Low |
15.40 |
| Volume |
22,100 |
| Split-adjusted Price |
14.17 |
|
|
BHA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/31/2023
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.40
|
15.40
|
15.40
|
14.17
|
22,100
|
|
|
7/28/2023
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
14.17
|
2,000
|
|
|
7/27/2023
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
14.26
|
0
|
|
|
7/26/2023
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
14.26
|
0
|
|
|
7/25/2023
|
+0.10 / +0.65%
|
15.40
|
15.50
|
15.40
|
15.50
|
15.50
|
14.26
|
3,500
|
|
|
7/24/2023
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
14.17
|
200
|
|
|
7/21/2023
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
14.26
|
5,000
|
|
|
7/20/2023
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
14.26
|
2,400
|
|
|
7/19/2023
|
+0.20 / +1.31%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
14.26
|
1,000
|
|
|
7/18/2023
|
+0.20 / +1.31%
|
15.00
|
15.50
|
15.00
|
15.50
|
15.30
|
14.26
|
7,800
|
|
|
7/17/2023
|
+0.40 / +2.65%
|
15.10
|
15.50
|
15.10
|
15.50
|
15.30
|
14.26
|
1,400
|
|
|
7/14/2023
|
+0.50 / +3.33%
|
15.00
|
15.50
|
15.00
|
15.50
|
15.10
|
14.26
|
700
|
|
|
7/13/2023
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.80
|
0
|
|
|
7/12/2023
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.80
|
0
|
|
|
7/11/2023
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.80
|
500
|
|
|
7/10/2023
|
+1.70 / +12.78%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.80
|
9,700
|
|
|
7/7/2023
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
12.24
|
0
|
|
|
7/6/2023
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
12.24
|
0
|
|
|
7/5/2023
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
12.24
|
0
|
|
|
7/4/2023
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
12.24
|
0
|
|
|
7/3/2023
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
12.24
|
0
|
|
|
6/30/2023
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
12.24
|
0
|
|
|
6/29/2023
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
12.24
|
0
|
|
|
6/28/2023
|
+0.20 / +1.53%
|
13.50
|
13.50
|
13.30
|
13.30
|
13.30
|
12.24
|
9,500
|
|
|
6/27/2023
|
-1.60 / -10.81%
|
13.10
|
13.20
|
13.10
|
13.20
|
13.10
|
12.14
|
8,500
|
|
|
6/26/2023
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
13.62
|
0
|
|
|
6/23/2023
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
13.62
|
0
|
|
|
6/22/2023
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
13.62
|
0
|
|
|
6/21/2023
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
13.62
|
0
|
|
|
6/20/2023
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
13.62
|
0
|
|
|