Closing price on 11/20/2023
|
|
Open |
41.50 |
High |
42.50 |
Low |
41.50 |
Volume |
700 |
Split-adjusted Price |
40.89 |
|
|
BHN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/20/2023
|
+1.00 / +2.41%
|
41.50
|
42.50
|
41.50
|
42.50
|
41.64
|
40.89
|
700
|
|
11/17/2023
|
+0.60 / +1.47%
|
41.50
|
41.50
|
41.05
|
41.50
|
41.22
|
39.92
|
3,100
|
|
11/16/2023
|
-0.50 / -1.17%
|
42.60
|
42.80
|
42.10
|
42.10
|
42.70
|
39.35
|
1,300
|
|
11/15/2023
|
-0.30 / -0.70%
|
42.90
|
42.90
|
42.50
|
42.60
|
42.67
|
39.81
|
3,300
|
|
11/14/2023
|
+1.70 / +4.13%
|
42.00
|
42.90
|
42.00
|
42.90
|
42.50
|
40.09
|
9,100
|
|
11/13/2023
|
-1.00 / -2.37%
|
42.20
|
42.20
|
41.20
|
41.20
|
41.63
|
38.51
|
12,100
|
|
11/10/2023
|
-0.10 / -0.24%
|
42.30
|
42.50
|
42.00
|
42.20
|
42.12
|
39.44
|
6,300
|
|
11/9/2023
|
+1.10 / +2.67%
|
41.45
|
42.30
|
41.45
|
42.30
|
41.62
|
39.53
|
11,800
|
|
11/8/2023
|
+0.70 / +1.73%
|
41.00
|
41.30
|
41.00
|
41.20
|
41.03
|
38.51
|
3,600
|
|
11/7/2023
|
+1.20 / +3.05%
|
39.50
|
41.00
|
39.50
|
40.50
|
40.16
|
37.85
|
10,100
|
|
11/6/2023
|
0.00 / 0.00%
|
39.00
|
39.30
|
39.00
|
39.30
|
39.26
|
36.73
|
700
|
|
11/3/2023
|
+0.10 / +0.26%
|
39.90
|
40.30
|
39.30
|
39.30
|
39.82
|
36.73
|
4,800
|
|
11/2/2023
|
+1.20 / +3.16%
|
38.05
|
39.25
|
38.05
|
39.20
|
38.76
|
36.64
|
4,400
|
|
11/1/2023
|
-0.15 / -0.39%
|
38.30
|
38.40
|
37.90
|
38.00
|
38.10
|
35.51
|
8,400
|
|
10/31/2023
|
-0.85 / -2.18%
|
38.30
|
38.50
|
38.15
|
38.15
|
38.23
|
35.66
|
1,800
|
|
10/30/2023
|
-0.50 / -1.27%
|
39.90
|
39.90
|
39.00
|
39.00
|
39.76
|
36.45
|
6,500
|
|
10/27/2023
|
+0.70 / +1.80%
|
38.70
|
39.50
|
38.50
|
39.50
|
38.80
|
36.92
|
5,400
|
|
10/26/2023
|
-1.70 / -4.20%
|
40.05
|
40.05
|
37.70
|
38.80
|
38.55
|
36.26
|
6,900
|
|
10/25/2023
|
-0.10 / -0.25%
|
40.25
|
41.85
|
40.25
|
40.50
|
40.62
|
37.85
|
5,200
|
|
10/24/2023
|
+0.10 / +0.25%
|
40.60
|
40.60
|
40.25
|
40.60
|
40.46
|
37.94
|
2,100
|
|
10/23/2023
|
-0.50 / -1.22%
|
40.90
|
40.90
|
40.10
|
40.50
|
40.33
|
37.85
|
2,000
|
|
10/20/2023
|
+0.80 / +1.99%
|
40.25
|
41.45
|
40.20
|
41.00
|
40.85
|
38.32
|
3,400
|
|
10/19/2023
|
-0.15 / -0.37%
|
40.50
|
40.50
|
40.20
|
40.20
|
40.44
|
37.57
|
2,400
|
|
10/18/2023
|
-0.65 / -1.59%
|
40.60
|
41.65
|
40.20
|
40.35
|
40.50
|
37.71
|
1,900
|
|
10/17/2023
|
+0.40 / +0.99%
|
42.80
|
42.80
|
41.00
|
41.00
|
41.81
|
38.32
|
1,100
|
|
10/16/2023
|
+0.50 / +1.25%
|
40.15
|
42.80
|
40.15
|
40.60
|
41.28
|
37.94
|
17,800
|
|
10/13/2023
|
-0.75 / -1.84%
|
40.85
|
40.85
|
40.10
|
40.10
|
40.62
|
37.48
|
2,900
|
|
10/12/2023
|
-0.15 / -0.37%
|
41.00
|
41.00
|
40.80
|
40.85
|
40.95
|
38.18
|
1,800
|
|
10/11/2023
|
-0.10 / -0.24%
|
41.05
|
41.10
|
41.00
|
41.00
|
41.03
|
38.32
|
1,800
|
|
10/10/2023
|
+0.50 / +1.23%
|
40.50
|
41.10
|
40.50
|
41.10
|
40.58
|
38.41
|
3,200
|
|
|