|
Closing price on 1/5/2021
|
|
| Open |
76.30 |
| High |
76.60 |
| Low |
76.30 |
| Volume |
2,000 |
| Split-adjusted Price |
66.39 |
|
|
BHN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2021
|
+0.10 / +0.13%
|
76.30
|
76.60
|
76.30
|
76.60
|
76.50
|
66.39
|
2,000
|
|
|
1/4/2021
|
-0.70 / -0.91%
|
77.20
|
77.20
|
76.50
|
76.50
|
77.17
|
66.30
|
2,200
|
|
|
12/31/2020
|
-1.00 / -1.28%
|
76.10
|
78.00
|
76.00
|
77.20
|
76.60
|
66.91
|
1,230
|
|
|
12/30/2020
|
+2.20 / +2.89%
|
75.10
|
79.00
|
75.10
|
78.20
|
76.69
|
67.78
|
2,000
|
|
|
12/29/2020
|
0.00 / 0.00%
|
75.00
|
76.00
|
75.00
|
76.00
|
75.33
|
65.87
|
150
|
|
|
12/28/2020
|
0.00 / 0.00%
|
76.00
|
76.00
|
75.00
|
76.00
|
76.00
|
65.87
|
5,360
|
|
|
12/25/2020
|
0.00 / 0.00%
|
72.50
|
76.00
|
72.50
|
76.00
|
75.77
|
65.87
|
2,540
|
|
|
12/24/2020
|
0.00 / 0.00%
|
76.00
|
76.00
|
76.00
|
76.00
|
76.00
|
65.87
|
0
|
|
|
12/23/2020
|
-0.70 / -0.91%
|
73.20
|
79.00
|
73.20
|
76.00
|
75.62
|
65.87
|
1,120
|
|
|
12/22/2020
|
0.00 / 0.00%
|
76.70
|
76.70
|
76.70
|
76.70
|
76.70
|
66.48
|
470
|
|
|
12/21/2020
|
+1.50 / +1.99%
|
79.00
|
79.00
|
75.00
|
76.70
|
75.72
|
66.48
|
8,330
|
|
|
12/18/2020
|
+0.70 / +0.94%
|
79.70
|
79.70
|
75.20
|
75.20
|
76.43
|
65.18
|
5,300
|
|
|
12/17/2020
|
-0.50 / -0.67%
|
76.10
|
76.10
|
74.20
|
74.50
|
75.56
|
64.57
|
2,100
|
|
|
12/16/2020
|
-1.00 / -1.32%
|
76.00
|
77.00
|
75.00
|
75.00
|
76.13
|
65.00
|
3,680
|
|
|
12/15/2020
|
-0.90 / -1.17%
|
75.90
|
76.00
|
75.00
|
76.00
|
76.00
|
65.87
|
3,550
|
|
|
12/14/2020
|
+4.30 / +5.92%
|
72.60
|
76.90
|
72.60
|
76.90
|
75.00
|
66.65
|
5,960
|
|
|
12/11/2020
|
-1.40 / -1.89%
|
70.20
|
74.00
|
70.20
|
72.60
|
72.61
|
62.92
|
3,080
|
|
|
12/10/2020
|
-1.00 / -1.33%
|
75.00
|
75.00
|
74.00
|
74.00
|
74.08
|
64.14
|
2,060
|
|
|
12/9/2020
|
-0.50 / -0.66%
|
73.30
|
75.00
|
73.30
|
75.00
|
74.63
|
65.00
|
1,280
|
|
|
12/8/2020
|
+0.50 / +0.67%
|
75.00
|
76.80
|
74.00
|
75.50
|
75.53
|
65.44
|
6,240
|
|
|
12/7/2020
|
+1.60 / +2.18%
|
73.40
|
77.20
|
73.40
|
75.00
|
75.71
|
65.00
|
4,290
|
|
|
12/4/2020
|
-0.60 / -0.81%
|
74.00
|
74.10
|
73.40
|
73.40
|
73.84
|
63.62
|
790
|
|
|
12/3/2020
|
+3.90 / +5.56%
|
69.00
|
75.00
|
69.00
|
74.00
|
70.95
|
64.14
|
10,970
|
|
|
12/2/2020
|
-0.10 / -0.14%
|
70.20
|
70.20
|
70.00
|
70.10
|
70.03
|
60.76
|
3,170
|
|
|
12/1/2020
|
+0.20 / +0.29%
|
68.60
|
70.20
|
68.60
|
70.20
|
70.03
|
60.84
|
4,050
|
|
|
11/30/2020
|
-0.30 / -0.43%
|
70.30
|
70.30
|
69.50
|
70.00
|
70.03
|
60.67
|
2,520
|
|
|
11/27/2020
|
+0.30 / +0.43%
|
69.00
|
70.30
|
69.00
|
70.30
|
69.83
|
60.93
|
4,950
|
|
|
11/26/2020
|
+1.60 / +2.34%
|
69.00
|
70.00
|
68.80
|
70.00
|
69.41
|
60.67
|
3,790
|
|
|
11/25/2020
|
-0.60 / -0.87%
|
68.40
|
68.50
|
68.40
|
68.40
|
68.40
|
59.28
|
2,520
|
|
|
11/24/2020
|
+0.50 / +0.73%
|
68.60
|
69.30
|
68.50
|
69.00
|
68.93
|
59.80
|
3,980
|
|
|