Closing price on 10/4/2022
|
|
Open |
50.90 |
High |
51.00 |
Low |
50.90 |
Volume |
400 |
Split-adjusted Price |
47.66 |
|
|
BHN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/4/2022
|
0.00 / 0.00%
|
50.90
|
51.00
|
50.90
|
51.00
|
50.98
|
47.66
|
400
|
|
10/3/2022
|
0.00 / 0.00%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
47.66
|
0
|
|
9/30/2022
|
0.00 / 0.00%
|
51.00
|
52.50
|
51.00
|
51.00
|
51.30
|
47.66
|
500
|
|
9/29/2022
|
0.00 / 0.00%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
47.66
|
0
|
|
9/28/2022
|
-1.50 / -2.86%
|
52.70
|
53.00
|
51.00
|
51.00
|
51.62
|
47.66
|
16,600
|
|
9/27/2022
|
-0.10 / -0.19%
|
52.50
|
52.50
|
52.50
|
52.50
|
52.50
|
49.07
|
500
|
|
9/26/2022
|
-1.20 / -2.23%
|
52.60
|
52.60
|
52.60
|
52.60
|
52.60
|
49.16
|
100
|
|
9/23/2022
|
-0.10 / -0.19%
|
53.80
|
53.80
|
53.80
|
53.80
|
53.80
|
50.28
|
200
|
|
9/22/2022
|
-0.10 / -0.19%
|
53.90
|
53.90
|
53.90
|
53.90
|
53.90
|
50.38
|
200
|
|
9/21/2022
|
+1.50 / +2.86%
|
52.40
|
54.00
|
52.40
|
54.00
|
53.20
|
50.47
|
200
|
|
9/20/2022
|
-0.80 / -1.50%
|
53.20
|
53.20
|
52.50
|
52.50
|
52.97
|
49.07
|
2,700
|
|
9/19/2022
|
0.00 / 0.00%
|
53.30
|
53.30
|
53.30
|
53.30
|
53.30
|
49.81
|
0
|
|
9/16/2022
|
-0.20 / -0.37%
|
53.30
|
53.30
|
53.30
|
53.30
|
53.30
|
49.81
|
100
|
|
9/15/2022
|
0.00 / 0.00%
|
53.30
|
53.50
|
53.30
|
53.50
|
53.47
|
50.00
|
1,100
|
|
9/14/2022
|
0.00 / 0.00%
|
53.40
|
53.50
|
53.00
|
53.50
|
53.35
|
50.00
|
400
|
|
9/13/2022
|
0.00 / 0.00%
|
53.50
|
53.50
|
53.50
|
53.50
|
53.50
|
50.00
|
0
|
|
9/12/2022
|
+0.40 / +0.75%
|
53.50
|
53.50
|
53.50
|
53.50
|
53.50
|
50.00
|
200
|
|
9/9/2022
|
-0.10 / -0.19%
|
53.30
|
53.30
|
53.10
|
53.10
|
53.19
|
49.63
|
1,000
|
|
9/8/2022
|
-0.70 / -1.30%
|
53.30
|
53.30
|
53.20
|
53.20
|
53.22
|
49.72
|
600
|
|
9/7/2022
|
-0.10 / -0.19%
|
53.90
|
53.90
|
53.90
|
53.90
|
53.90
|
50.38
|
200
|
|
9/6/2022
|
0.00 / 0.00%
|
53.90
|
54.00
|
53.50
|
54.00
|
53.73
|
50.47
|
1,100
|
|
9/5/2022
|
-0.30 / -0.55%
|
54.00
|
54.00
|
54.00
|
54.00
|
54.00
|
50.47
|
1,500
|
|
8/31/2022
|
+0.40 / +0.74%
|
53.70
|
54.30
|
53.20
|
54.30
|
53.48
|
50.75
|
1,800
|
|
8/30/2022
|
-0.10 / -0.19%
|
53.90
|
53.90
|
53.90
|
53.90
|
53.90
|
50.38
|
1,800
|
|
8/29/2022
|
0.00 / 0.00%
|
54.00
|
54.50
|
54.00
|
54.00
|
54.03
|
50.47
|
1,800
|
|
8/26/2022
|
0.00 / 0.00%
|
54.50
|
54.50
|
54.00
|
54.00
|
54.23
|
50.47
|
1,200
|
|
8/25/2022
|
0.00 / 0.00%
|
54.00
|
54.00
|
54.00
|
54.00
|
54.00
|
50.47
|
1,500
|
|
8/24/2022
|
0.00 / 0.00%
|
54.70
|
55.00
|
54.00
|
54.00
|
54.29
|
50.47
|
3,800
|
|
8/23/2022
|
-0.70 / -1.28%
|
54.00
|
54.00
|
54.00
|
54.00
|
54.00
|
50.47
|
100
|
|
8/22/2022
|
+0.20 / +0.37%
|
54.70
|
54.70
|
54.70
|
54.70
|
54.70
|
51.12
|
100
|
|
|