|
Closing price on 8/29/2025
|
|
| Open |
32.65 |
| High |
33.50 |
| Low |
32.65 |
| Volume |
2,100 |
| Split-adjusted Price |
33.00 |
There is no data on 8/31/2025. Display data on 8/29/2025 instead.
|
|
BHN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2025
|
0.00 / 0.00%
|
32.65
|
33.50
|
32.65
|
33.00
|
33.00
|
33.00
|
2,100
|
|
|
8/28/2025
|
-0.20 / -0.60%
|
33.00
|
33.00
|
32.70
|
33.00
|
32.98
|
33.00
|
8,000
|
|
|
8/27/2025
|
0.00 / 0.00%
|
33.20
|
33.20
|
33.00
|
33.20
|
33.18
|
33.20
|
3,000
|
|
|
8/26/2025
|
-0.05 / -0.15%
|
33.20
|
33.20
|
33.20
|
33.20
|
33.20
|
33.20
|
2,400
|
|
|
8/25/2025
|
+0.55 / +1.68%
|
32.70
|
33.45
|
32.70
|
33.25
|
32.94
|
33.25
|
1,400
|
|
|
8/22/2025
|
-0.80 / -2.39%
|
33.50
|
33.50
|
32.70
|
32.70
|
33.09
|
32.70
|
5,800
|
|
|
8/21/2025
|
0.00 / 0.00%
|
32.60
|
33.75
|
32.60
|
33.50
|
33.01
|
33.50
|
5,400
|
|
|
8/20/2025
|
0.00 / 0.00%
|
33.50
|
33.90
|
33.40
|
33.50
|
33.52
|
33.50
|
12,100
|
|
|
8/19/2025
|
-0.30 / -0.89%
|
33.80
|
34.00
|
33.00
|
33.50
|
33.58
|
33.50
|
18,100
|
|
|
8/18/2025
|
-0.20 / -0.59%
|
34.00
|
34.30
|
33.80
|
33.80
|
34.02
|
33.80
|
13,600
|
|
|
8/15/2025
|
0.00 / 0.00%
|
34.00
|
34.00
|
33.80
|
34.00
|
33.95
|
34.00
|
46,300
|
|
|
8/14/2025
|
+0.05 / +0.15%
|
33.95
|
34.05
|
33.95
|
34.00
|
34.00
|
34.00
|
34,500
|
|
|
8/13/2025
|
-0.05 / -0.15%
|
34.95
|
34.95
|
33.95
|
33.95
|
34.05
|
33.95
|
17,600
|
|
|
8/12/2025
|
-0.20 / -0.58%
|
34.20
|
34.55
|
34.00
|
34.00
|
34.02
|
34.00
|
70,200
|
|
|
8/11/2025
|
-0.85 / -2.43%
|
34.00
|
34.50
|
34.00
|
34.20
|
34.24
|
34.20
|
113,300
|
|
|
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
|
|
|