|
Closing price on 11/7/2022
|
|
| Open |
46.00 |
| High |
46.05 |
| Low |
46.00 |
| Volume |
1,600 |
| Split-adjusted Price |
42.99 |
|
|
BHN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/7/2022
|
-0.95 / -2.02%
|
46.00
|
46.05
|
46.00
|
46.00
|
46.00
|
42.99
|
1,600
|
|
|
11/4/2022
|
-2.05 / -4.18%
|
48.00
|
48.80
|
46.90
|
46.95
|
47.78
|
43.88
|
600
|
|
|
11/3/2022
|
-0.45 / -0.91%
|
46.60
|
49.50
|
46.60
|
49.00
|
48.37
|
45.80
|
300
|
|
|
11/2/2022
|
+2.45 / +5.21%
|
49.45
|
49.45
|
49.45
|
49.45
|
49.45
|
46.22
|
100
|
|
|
11/1/2022
|
+1.00 / +2.17%
|
45.95
|
47.00
|
45.95
|
47.00
|
46.24
|
43.93
|
800
|
|
|
10/31/2022
|
-2.00 / -4.17%
|
48.00
|
48.00
|
46.00
|
46.00
|
46.67
|
42.99
|
1,500
|
|
|
10/28/2022
|
+1.25 / +2.67%
|
48.90
|
48.90
|
46.75
|
48.00
|
48.36
|
44.86
|
3,400
|
|
|
10/27/2022
|
+2.65 / +6.01%
|
45.70
|
46.75
|
45.70
|
46.75
|
46.27
|
43.69
|
500
|
|
|
10/26/2022
|
-0.90 / -2.00%
|
44.10
|
44.10
|
44.10
|
44.10
|
44.10
|
41.22
|
100
|
|
|
10/25/2022
|
-1.10 / -2.39%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
42.06
|
200
|
|
|
10/24/2022
|
-2.80 / -5.73%
|
47.10
|
47.10
|
46.10
|
46.10
|
47.02
|
43.09
|
1,300
|
|
|
10/21/2022
|
0.00 / 0.00%
|
48.90
|
48.90
|
48.90
|
48.90
|
48.90
|
45.70
|
0
|
|
|
10/20/2022
|
-0.05 / -0.10%
|
48.90
|
48.90
|
48.90
|
48.90
|
48.90
|
45.70
|
100
|
|
|
10/19/2022
|
+1.85 / +3.93%
|
48.95
|
48.95
|
48.95
|
48.95
|
48.95
|
45.75
|
400
|
|
|
10/18/2022
|
+1.60 / +3.52%
|
47.05
|
47.10
|
47.05
|
47.10
|
47.08
|
44.02
|
500
|
|
|
10/17/2022
|
-1.60 / -3.40%
|
45.10
|
45.50
|
45.10
|
45.50
|
45.43
|
42.52
|
600
|
|
|
10/14/2022
|
0.00 / 0.00%
|
47.10
|
47.10
|
47.10
|
47.10
|
47.10
|
44.02
|
600
|
|
|
10/13/2022
|
+2.10 / +4.67%
|
45.75
|
47.50
|
45.75
|
47.10
|
47.00
|
44.02
|
1,700
|
|
|
10/12/2022
|
+0.20 / +0.45%
|
47.80
|
47.80
|
44.80
|
45.00
|
44.98
|
42.06
|
3,600
|
|
|
10/11/2022
|
-3.20 / -6.67%
|
48.00
|
48.00
|
44.80
|
44.80
|
45.60
|
41.87
|
400
|
|
|
10/10/2022
|
-0.20 / -0.41%
|
48.20
|
48.20
|
45.00
|
48.00
|
45.37
|
44.86
|
7,500
|
|
|
10/7/2022
|
-1.70 / -3.41%
|
49.05
|
49.90
|
48.00
|
48.20
|
49.15
|
45.05
|
2,200
|
|
|
10/6/2022
|
-1.00 / -1.96%
|
49.90
|
49.90
|
49.90
|
49.90
|
49.90
|
46.64
|
500
|
|
|
10/5/2022
|
-0.10 / -0.20%
|
51.00
|
51.00
|
49.50
|
50.90
|
50.03
|
47.57
|
7,500
|
|
|
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
|
|
|