|
Closing price on 11/28/2022
|
|
| Open |
44.50 |
| High |
45.60 |
| Low |
44.50 |
| Volume |
6,300 |
| Split-adjusted Price |
36.98 |
|
|
BHN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2022
|
-0.30 / -0.66%
|
44.50
|
45.60
|
44.50
|
45.00
|
45.22
|
36.98
|
6,300
|
|
|
11/25/2022
|
-0.10 / -0.22%
|
45.40
|
45.40
|
45.30
|
45.30
|
45.35
|
37.23
|
200
|
|
|
11/24/2022
|
+0.75 / +1.68%
|
45.50
|
45.50
|
44.00
|
45.40
|
45.18
|
37.31
|
1,000
|
|
|
11/23/2022
|
+0.65 / +1.48%
|
43.50
|
44.65
|
42.80
|
44.65
|
42.93
|
36.69
|
10,400
|
|
|
11/22/2022
|
0.00 / 0.00%
|
44.00
|
44.00
|
44.00
|
44.00
|
44.00
|
36.16
|
0
|
|
|
11/21/2022
|
-1.50 / -3.30%
|
45.80
|
45.95
|
43.65
|
44.00
|
44.07
|
36.16
|
2,700
|
|
|
11/18/2022
|
+1.90 / +4.36%
|
45.30
|
45.50
|
44.50
|
45.50
|
45.26
|
37.39
|
5,600
|
|
|
11/17/2022
|
+0.10 / +0.23%
|
43.60
|
43.60
|
43.60
|
43.60
|
43.60
|
35.83
|
900
|
|
|
11/16/2022
|
-0.80 / -1.81%
|
44.30
|
44.50
|
41.75
|
43.50
|
43.62
|
35.75
|
3,000
|
|
|
11/15/2022
|
-2.50 / -5.34%
|
46.55
|
46.55
|
44.30
|
44.30
|
44.95
|
36.41
|
1,000
|
|
|
11/14/2022
|
-0.20 / -0.43%
|
47.00
|
47.00
|
44.70
|
46.80
|
45.91
|
38.46
|
800
|
|
|
11/11/2022
|
+1.00 / +2.17%
|
46.50
|
47.00
|
46.50
|
47.00
|
46.77
|
38.63
|
300
|
|
|
11/10/2022
|
0.00 / 0.00%
|
44.10
|
46.00
|
44.10
|
46.00
|
44.73
|
37.80
|
300
|
|
|
11/9/2022
|
+0.50 / +1.10%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
37.80
|
100
|
|
|
11/8/2022
|
-0.50 / -1.09%
|
45.50
|
45.50
|
45.20
|
45.50
|
45.44
|
37.39
|
2,000
|
|
|
11/7/2022
|
-0.95 / -2.02%
|
46.00
|
46.05
|
46.00
|
46.00
|
46.00
|
37.80
|
1,600
|
|
|
11/4/2022
|
-2.05 / -4.18%
|
48.00
|
48.80
|
46.90
|
46.95
|
47.78
|
38.58
|
600
|
|
|
11/3/2022
|
-0.45 / -0.91%
|
46.60
|
49.50
|
46.60
|
49.00
|
48.37
|
40.27
|
300
|
|
|
11/2/2022
|
+2.45 / +5.21%
|
49.45
|
49.45
|
49.45
|
49.45
|
49.45
|
40.64
|
100
|
|
|
11/1/2022
|
+1.00 / +2.17%
|
45.95
|
47.00
|
45.95
|
47.00
|
46.24
|
38.63
|
800
|
|
|
10/31/2022
|
-2.00 / -4.17%
|
48.00
|
48.00
|
46.00
|
46.00
|
46.67
|
37.80
|
1,500
|
|
|
10/28/2022
|
+1.25 / +2.67%
|
48.90
|
48.90
|
46.75
|
48.00
|
48.36
|
39.45
|
3,400
|
|
|
10/27/2022
|
+2.65 / +6.01%
|
45.70
|
46.75
|
45.70
|
46.75
|
46.27
|
38.42
|
500
|
|
|
10/26/2022
|
-0.90 / -2.00%
|
44.10
|
44.10
|
44.10
|
44.10
|
44.10
|
36.24
|
100
|
|
|
10/25/2022
|
-1.10 / -2.39%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
36.98
|
200
|
|
|
10/24/2022
|
-2.80 / -5.73%
|
47.10
|
47.10
|
46.10
|
46.10
|
47.02
|
37.89
|
1,300
|
|
|
10/21/2022
|
0.00 / 0.00%
|
48.90
|
48.90
|
48.90
|
48.90
|
48.90
|
40.19
|
0
|
|
|
10/20/2022
|
-0.05 / -0.10%
|
48.90
|
48.90
|
48.90
|
48.90
|
48.90
|
40.19
|
100
|
|
|
10/19/2022
|
+1.85 / +3.93%
|
48.95
|
48.95
|
48.95
|
48.95
|
48.95
|
40.23
|
400
|
|
|
10/18/2022
|
+1.60 / +3.52%
|
47.05
|
47.10
|
47.05
|
47.10
|
47.08
|
38.71
|
500
|
|
|