|
Closing price on 4/25/2014
|
|
| Open |
1.90 |
| High |
2.30 |
| Low |
1.90 |
| Volume |
300 |
| Split-adjusted Price |
2.30 |
|
|
BHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2014
|
+0.20 / +9.52%
|
1.90
|
2.30
|
1.90
|
2.30
|
2.10
|
2.30
|
300
|
|
|
4/24/2014
|
-0.10 / -4.55%
|
2.00
|
2.10
|
2.00
|
2.10
|
2.10
|
2.10
|
2,700
|
|
|
4/23/2014
|
-0.20 / -8.33%
|
2.30
|
2.30
|
2.20
|
2.20
|
2.20
|
2.20
|
4,900
|
|
|
4/22/2014
|
-0.10 / -4.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
100
|
|
|
4/21/2014
|
0.00 / 0.00%
|
2.30
|
2.50
|
2.30
|
2.50
|
2.50
|
2.50
|
13,000
|
|
|
4/18/2014
|
+0.20 / +8.70%
|
2.20
|
2.50
|
2.20
|
2.50
|
2.30
|
2.50
|
5,400
|
|
|
4/17/2014
|
+0.20 / +9.52%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
400
|
|
|
4/16/2014
|
-0.20 / -8.70%
|
2.10
|
2.20
|
2.10
|
2.10
|
2.10
|
2.10
|
12,900
|
|
|
4/15/2014
|
-0.20 / -8.00%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.30
|
2.30
|
3,600
|
|
|
4/14/2014
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.50
|
2.50
|
3,600
|
|
|
4/11/2014
|
+0.10 / +4.17%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.55
|
2.50
|
1,600
|
|
|
4/10/2014
|
-0.10 / -4.00%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.40
|
2.40
|
7,600
|
|
|
4/8/2014
|
-0.20 / -7.41%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.53
|
2.50
|
24,703
|
|
|
4/7/2014
|
-0.20 / -6.90%
|
3.00
|
3.00
|
2.70
|
2.70
|
2.70
|
2.70
|
10,900
|
|
|
4/4/2014
|
0.00 / 0.00%
|
2.90
|
3.10
|
2.90
|
2.90
|
2.90
|
2.90
|
1,400
|
|
|
4/3/2014
|
+0.20 / +7.41%
|
2.70
|
2.90
|
2.50
|
2.90
|
2.90
|
2.90
|
13,900
|
|
|
4/2/2014
|
-0.20 / -6.90%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.70
|
2.70
|
13,200
|
|
|
4/1/2014
|
-0.30 / -9.38%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.90
|
2.90
|
27,100
|
|
|
3/31/2014
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.20
|
3.20
|
3.20
|
30,300
|
|
|
3/28/2014
|
0.00 / 0.00%
|
3.00
|
3.30
|
3.00
|
3.20
|
3.20
|
3.20
|
14,300
|
|
|
3/27/2014
|
-0.10 / -3.03%
|
3.60
|
3.60
|
3.00
|
3.20
|
3.20
|
3.20
|
96,300
|
|
|
3/26/2014
|
+0.30 / +10.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
48,302
|
|
|
3/25/2014
|
+0.20 / +7.14%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
6,800
|
|
|
3/24/2014
|
+0.20 / +7.69%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
200
|
|
|
3/21/2014
|
+0.20 / +8.33%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
17,800
|
|
|
3/20/2014
|
+0.20 / +9.09%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
13,000
|
|
|
3/19/2014
|
+0.20 / +10.00%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
9,200
|
|
|
3/18/2014
|
+0.10 / +5.26%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
16,900
|
|
|
3/17/2014
|
+0.10 / +5.56%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
55,300
|
|
|
3/14/2014
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.70
|
1.80
|
2,500
|
|
|