|
Closing price on 8/8/2025
|
|
| Open |
37.00 |
| High |
37.00 |
| Low |
35.00 |
| Volume |
20,800 |
| Split-adjusted Price |
35.05 |
There is no data on 8/10/2025. Display data on 8/8/2025 instead.
|
|
BHN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2025
|
+0.05 / +0.14%
|
37.00
|
37.00
|
35.00
|
35.05
|
35.05
|
35.05
|
20,800
|
|
|
8/7/2025
|
-1.00 / -2.78%
|
36.00
|
36.00
|
34.00
|
35.00
|
34.69
|
35.00
|
166,300
|
|
|
8/6/2025
|
+1.00 / +2.86%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
1,100
|
|
|
8/5/2025
|
-1.10 / -3.05%
|
36.10
|
36.10
|
35.00
|
35.00
|
35.74
|
35.00
|
19,000
|
|
|
8/4/2025
|
-0.90 / -2.43%
|
34.80
|
36.80
|
34.80
|
36.10
|
36.13
|
36.10
|
4,000
|
|
|
8/1/2025
|
0.00 / 0.00%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
100
|
|
|
7/31/2025
|
-0.10 / -0.27%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
900
|
|
|
7/30/2025
|
-0.30 / -0.80%
|
37.20
|
37.20
|
35.40
|
37.10
|
35.91
|
37.10
|
1,700
|
|
|
7/29/2025
|
0.00 / 0.00%
|
37.40
|
37.40
|
37.40
|
37.40
|
37.40
|
37.40
|
0
|
|
|
7/28/2025
|
+0.90 / +2.47%
|
36.45
|
37.40
|
36.45
|
37.40
|
36.57
|
37.40
|
3,000
|
|
|
7/25/2025
|
+0.50 / +1.39%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
300
|
|
|
7/24/2025
|
-0.70 / -1.91%
|
36.70
|
36.70
|
36.00
|
36.00
|
36.62
|
36.00
|
2,400
|
|
|
7/23/2025
|
+0.60 / +1.66%
|
36.70
|
36.70
|
36.70
|
36.70
|
36.70
|
36.70
|
700
|
|
|
7/22/2025
|
0.00 / 0.00%
|
36.10
|
36.10
|
36.10
|
36.10
|
36.10
|
36.10
|
0
|
|
|
7/21/2025
|
0.00 / 0.00%
|
36.10
|
36.10
|
36.10
|
36.10
|
36.10
|
36.10
|
1,000
|
|
|
7/18/2025
|
+0.10 / +0.28%
|
36.10
|
36.10
|
36.10
|
36.10
|
36.10
|
36.10
|
100
|
|
|
7/17/2025
|
-0.80 / -2.17%
|
36.70
|
36.70
|
36.00
|
36.00
|
36.12
|
36.00
|
600
|
|
|
7/16/2025
|
+0.10 / +0.27%
|
36.10
|
36.80
|
36.10
|
36.80
|
36.59
|
36.80
|
600
|
|
|
7/15/2025
|
0.00 / 0.00%
|
36.70
|
37.50
|
36.05
|
36.70
|
36.75
|
36.70
|
4,600
|
|
|
7/14/2025
|
+0.10 / +0.27%
|
36.60
|
36.70
|
36.60
|
36.70
|
36.64
|
36.70
|
800
|
|
|
7/11/2025
|
-0.10 / -0.27%
|
36.70
|
36.70
|
36.60
|
36.60
|
36.65
|
36.60
|
400
|
|
|
7/10/2025
|
+0.50 / +1.38%
|
36.20
|
36.70
|
35.60
|
36.70
|
36.40
|
36.70
|
1,100
|
|
|
7/9/2025
|
+0.10 / +0.28%
|
36.20
|
36.20
|
36.20
|
36.20
|
36.20
|
36.20
|
200
|
|
|
7/8/2025
|
-0.50 / -1.37%
|
36.60
|
36.60
|
36.10
|
36.10
|
36.43
|
36.10
|
300
|
|
|
7/7/2025
|
-0.05 / -0.14%
|
36.60
|
36.60
|
36.60
|
36.60
|
36.60
|
36.60
|
100
|
|
|
7/4/2025
|
+0.15 / +0.41%
|
36.65
|
36.65
|
36.65
|
36.65
|
36.65
|
36.65
|
300
|
|
|
7/3/2025
|
+0.20 / +0.55%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
300
|
|
|
7/2/2025
|
0.00 / 0.00%
|
36.30
|
36.30
|
36.30
|
36.30
|
36.30
|
36.30
|
0
|
|
|
7/1/2025
|
-0.40 / -1.09%
|
37.00
|
37.00
|
36.30
|
36.30
|
36.91
|
36.30
|
800
|
|
|
6/30/2025
|
+0.05 / +0.14%
|
36.70
|
36.70
|
36.70
|
36.70
|
36.70
|
36.70
|
100
|
|
|