|
Closing price on 5/23/2014
|
|
| Open |
1.30 |
| High |
1.40 |
| Low |
1.30 |
| Volume |
4,600 |
| Split-adjusted Price |
1.40 |
|
|
BHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2014
|
+0.10 / +7.69%
|
1.30
|
1.40
|
1.30
|
1.40
|
1.30
|
1.40
|
4,600
|
|
|
5/22/2014
|
+0.10 / +8.33%
|
1.30
|
1.30
|
1.10
|
1.30
|
1.30
|
1.30
|
8,000
|
|
|
5/21/2014
|
+0.10 / +9.09%
|
1.20
|
1.20
|
1.10
|
1.20
|
1.20
|
1.20
|
9,300
|
|
|
5/20/2014
|
+0.10 / +10.00%
|
1.10
|
1.10
|
1.10
|
1.10
|
1.10
|
1.10
|
500
|
|
|
5/19/2014
|
-0.10 / -9.09%
|
1.00
|
1.00
|
1.00
|
1.00
|
1.00
|
1.00
|
100
|
|
|
5/16/2014
|
-0.10 / -8.33%
|
1.10
|
1.10
|
1.10
|
1.10
|
1.10
|
1.10
|
25,400
|
|
|
5/15/2014
|
-0.10 / -7.69%
|
1.20
|
1.20
|
1.20
|
1.20
|
1.20
|
1.20
|
8,700
|
|
|
5/14/2014
|
-0.10 / -7.14%
|
1.30
|
1.30
|
1.30
|
1.30
|
1.30
|
1.30
|
9,200
|
|
|
5/13/2014
|
-0.10 / -6.67%
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
7,100
|
|
|
5/12/2014
|
-0.10 / -6.25%
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
10,800
|
|
|
5/9/2014
|
+0.10 / +6.67%
|
1.40
|
1.60
|
1.40
|
1.60
|
1.50
|
1.60
|
22,400
|
|
|
5/8/2014
|
-0.10 / -6.25%
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
11,200
|
|
|
5/7/2014
|
-0.10 / -5.88%
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
15,300
|
|
|
5/6/2014
|
-0.10 / -5.56%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
8,100
|
|
|
5/5/2014
|
-0.20 / -10.00%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
3,000
|
|
|
4/29/2014
|
-0.10 / -4.76%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
1,000
|
|
|
4/28/2014
|
-0.20 / -8.70%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
1,200
|
|
|
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
|
|
|