|
Closing price on 12/18/2019
|
|
| Open |
78.20 |
| High |
78.20 |
| Low |
76.50 |
| Volume |
210 |
| Split-adjusted Price |
67.43 |
|
|
BHN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/18/2019
|
-0.70 / -0.89%
|
78.20
|
78.20
|
76.50
|
77.80
|
77.68
|
67.43
|
210
|
|
|
12/17/2019
|
-0.20 / -0.25%
|
76.50
|
78.50
|
76.50
|
78.50
|
77.50
|
68.04
|
150
|
|
|
12/16/2019
|
-0.40 / -0.51%
|
76.30
|
78.70
|
76.30
|
78.70
|
77.50
|
68.21
|
20
|
|
|
12/13/2019
|
+1.20 / +1.54%
|
75.80
|
79.70
|
75.50
|
79.10
|
76.47
|
68.56
|
170
|
|
|
12/12/2019
|
-1.00 / -1.27%
|
77.90
|
77.90
|
77.90
|
77.90
|
77.90
|
67.52
|
60
|
|
|
12/11/2019
|
+0.20 / +0.25%
|
75.10
|
78.90
|
75.10
|
78.90
|
75.61
|
68.38
|
410
|
|
|
12/10/2019
|
-1.00 / -1.25%
|
78.70
|
79.00
|
78.70
|
78.70
|
78.78
|
68.21
|
500
|
|
|
12/9/2019
|
+1.70 / +2.18%
|
78.00
|
79.70
|
78.00
|
79.70
|
78.03
|
69.08
|
6,920
|
|
|
12/6/2019
|
+0.10 / +0.13%
|
77.90
|
78.00
|
77.10
|
78.00
|
77.75
|
67.60
|
480
|
|
|
12/5/2019
|
-0.40 / -0.51%
|
75.00
|
77.90
|
75.00
|
77.90
|
75.00
|
67.52
|
160
|
|
|
12/4/2019
|
+1.40 / +1.82%
|
76.90
|
78.30
|
76.90
|
78.30
|
76.90
|
67.86
|
51,520
|
|
|
12/3/2019
|
-0.50 / -0.65%
|
76.70
|
77.40
|
75.00
|
76.90
|
76.89
|
66.65
|
42,240
|
|
|
12/2/2019
|
-1.00 / -1.28%
|
74.10
|
77.90
|
74.10
|
77.40
|
74.79
|
67.08
|
1,190
|
|
|
11/29/2019
|
0.00 / 0.00%
|
78.40
|
78.40
|
78.40
|
78.40
|
78.40
|
67.95
|
0
|
|
|
11/28/2019
|
+0.40 / +0.51%
|
78.50
|
78.50
|
73.50
|
78.40
|
75.00
|
67.95
|
1,040
|
|
|
11/27/2019
|
+0.50 / +0.65%
|
77.50
|
78.00
|
77.50
|
78.00
|
77.75
|
67.60
|
160
|
|
|
11/26/2019
|
0.00 / 0.00%
|
77.50
|
77.50
|
77.50
|
77.50
|
77.50
|
67.17
|
0
|
|
|
11/25/2019
|
+0.80 / +1.04%
|
76.80
|
77.90
|
76.80
|
77.50
|
77.78
|
67.17
|
1,710
|
|
|
11/22/2019
|
+1.70 / +2.27%
|
75.50
|
76.70
|
75.00
|
76.70
|
75.98
|
66.48
|
230
|
|
|
11/21/2019
|
-3.50 / -4.46%
|
75.00
|
75.00
|
75.00
|
75.00
|
75.00
|
65.00
|
120
|
|
|
11/20/2019
|
0.00 / 0.00%
|
78.50
|
78.50
|
78.50
|
78.50
|
78.50
|
68.04
|
0
|
|
|
11/19/2019
|
0.00 / 0.00%
|
75.30
|
78.50
|
75.10
|
78.50
|
76.32
|
68.04
|
380
|
|
|
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
|
|
|