|
Closing price on 11/18/2019
|
|
| Open |
74.60 |
| High |
78.60 |
| Low |
74.60 |
| Volume |
300 |
| Split-adjusted Price |
68.04 |
|
|
BHN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2019
|
0.00 / 0.00%
|
74.60
|
78.60
|
74.60
|
78.50
|
76.67
|
68.04
|
300
|
|
|
11/15/2019
|
0.00 / 0.00%
|
78.50
|
78.50
|
78.50
|
78.50
|
78.50
|
68.04
|
2,730
|
|
|
11/14/2019
|
0.00 / 0.00%
|
78.50
|
78.50
|
77.10
|
78.50
|
77.86
|
68.04
|
1,310
|
|
|
11/13/2019
|
+2.90 / +3.84%
|
78.40
|
78.50
|
78.30
|
78.50
|
78.41
|
68.04
|
4,030
|
|
|
11/12/2019
|
-0.40 / -0.53%
|
75.50
|
75.60
|
75.50
|
75.60
|
75.55
|
65.52
|
290
|
|
|
11/11/2019
|
-0.40 / -0.52%
|
74.30
|
80.00
|
74.20
|
76.00
|
76.32
|
65.87
|
380
|
|
|
11/8/2019
|
-1.70 / -2.18%
|
80.00
|
80.00
|
73.00
|
76.40
|
76.00
|
66.22
|
1,750
|
|
|
11/7/2019
|
+0.10 / +0.13%
|
79.00
|
79.00
|
78.10
|
78.10
|
78.13
|
67.69
|
320
|
|
|
11/6/2019
|
+1.00 / +1.30%
|
77.90
|
78.00
|
77.80
|
78.00
|
77.93
|
67.60
|
2,780
|
|
|
11/5/2019
|
-0.80 / -1.03%
|
72.40
|
77.00
|
72.40
|
77.00
|
75.65
|
66.74
|
1,150
|
|
|
11/4/2019
|
+1.80 / +2.37%
|
76.90
|
77.80
|
76.90
|
77.80
|
77.05
|
67.43
|
2,920
|
|
|
11/1/2019
|
-0.50 / -0.65%
|
76.50
|
76.80
|
76.00
|
76.00
|
76.42
|
65.87
|
1,230
|
|
|
10/31/2019
|
+1.30 / +1.73%
|
75.70
|
76.50
|
75.70
|
76.50
|
76.08
|
66.30
|
3,010
|
|
|
10/30/2019
|
0.00 / 0.00%
|
75.20
|
75.20
|
75.20
|
75.20
|
75.20
|
65.18
|
0
|
|
|
10/29/2019
|
+0.20 / +0.27%
|
74.50
|
75.20
|
74.50
|
75.20
|
74.85
|
65.18
|
2,060
|
|
|
10/28/2019
|
-0.20 / -0.27%
|
75.20
|
75.20
|
75.00
|
75.00
|
75.10
|
65.00
|
930
|
|
|
10/25/2019
|
+0.40 / +0.53%
|
75.50
|
75.50
|
75.00
|
75.20
|
75.42
|
65.18
|
1,790
|
|
|
10/24/2019
|
-1.20 / -1.58%
|
76.40
|
76.40
|
74.80
|
74.80
|
75.99
|
64.83
|
3,540
|
|
|
10/23/2019
|
+0.50 / +0.66%
|
76.30
|
76.30
|
74.10
|
76.00
|
75.78
|
65.87
|
2,230
|
|
|
10/22/2019
|
0.00 / 0.00%
|
71.10
|
76.90
|
71.10
|
75.50
|
73.94
|
65.44
|
1,880
|
|
|
10/21/2019
|
-0.50 / -0.66%
|
76.00
|
76.90
|
75.10
|
75.50
|
75.70
|
65.44
|
1,070
|
|
|
10/18/2019
|
+0.20 / +0.26%
|
75.90
|
76.90
|
75.90
|
76.00
|
76.15
|
65.87
|
1,090
|
|
|
10/17/2019
|
+0.10 / +0.13%
|
80.30
|
80.30
|
75.80
|
75.80
|
78.05
|
65.70
|
900
|
|
|
10/16/2019
|
+1.20 / +1.61%
|
75.80
|
75.80
|
75.00
|
75.70
|
75.58
|
65.61
|
590
|
|
|
10/15/2019
|
-2.10 / -2.74%
|
76.60
|
76.60
|
74.30
|
74.50
|
75.44
|
64.57
|
570
|
|
|
10/14/2019
|
+0.10 / +0.13%
|
76.50
|
77.00
|
76.50
|
76.60
|
76.59
|
66.39
|
32,470
|
|
|
10/11/2019
|
0.00 / 0.00%
|
76.50
|
76.50
|
76.50
|
76.50
|
76.50
|
66.30
|
330
|
|
|
10/10/2019
|
+0.50 / +0.66%
|
76.30
|
76.50
|
76.30
|
76.50
|
76.47
|
66.30
|
510
|
|
|
10/9/2019
|
-0.50 / -0.65%
|
76.40
|
76.40
|
76.00
|
76.00
|
76.20
|
65.87
|
70
|
|
|
10/8/2019
|
+0.90 / +1.19%
|
76.00
|
76.50
|
75.70
|
76.50
|
76.17
|
66.30
|
34,620
|
|
|