|
Closing price on 12/19/2022
|
|
| Open |
46.95 |
| High |
47.50 |
| Low |
45.65 |
| Volume |
1,100 |
| Split-adjusted Price |
42.76 |
|
|
BHN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/19/2022
|
-1.25 / -2.66%
|
46.95
|
47.50
|
45.65
|
45.75
|
46.33
|
42.76
|
1,100
|
|
|
12/16/2022
|
0.00 / 0.00%
|
47.90
|
47.90
|
47.00
|
47.00
|
47.75
|
43.93
|
1,700
|
|
|
12/15/2022
|
+0.30 / +0.64%
|
46.65
|
47.00
|
46.55
|
47.00
|
46.73
|
43.93
|
1,500
|
|
|
12/14/2022
|
-2.70 / -5.47%
|
48.90
|
48.90
|
46.70
|
46.70
|
47.16
|
43.65
|
8,500
|
|
|
12/13/2022
|
0.00 / 0.00%
|
49.40
|
49.40
|
49.40
|
49.40
|
49.40
|
46.17
|
0
|
|
|
12/12/2022
|
-0.20 / -0.40%
|
49.00
|
49.40
|
48.00
|
49.40
|
48.72
|
46.17
|
3,300
|
|
|
12/9/2022
|
+0.50 / +1.02%
|
49.00
|
49.60
|
45.95
|
49.60
|
46.19
|
46.36
|
11,900
|
|
|
12/8/2022
|
-0.40 / -0.81%
|
50.00
|
50.00
|
49.10
|
49.10
|
49.83
|
45.89
|
900
|
|
|
12/7/2022
|
+2.15 / +4.54%
|
47.30
|
49.50
|
45.90
|
49.50
|
49.19
|
46.26
|
12,400
|
|
|
12/6/2022
|
+0.15 / +0.32%
|
47.15
|
47.35
|
45.90
|
47.35
|
46.91
|
44.25
|
4,400
|
|
|
12/5/2022
|
+1.30 / +2.83%
|
45.90
|
47.40
|
45.30
|
47.20
|
46.25
|
44.11
|
2,300
|
|
|
12/2/2022
|
-0.10 / -0.22%
|
46.00
|
46.00
|
45.55
|
45.90
|
45.80
|
42.90
|
500
|
|
|
12/1/2022
|
+1.00 / +2.22%
|
45.05
|
46.00
|
45.05
|
46.00
|
45.18
|
42.99
|
10,200
|
|
|
11/30/2022
|
-1.00 / -2.17%
|
44.60
|
45.90
|
44.50
|
45.00
|
44.90
|
42.06
|
14,200
|
|
|
11/29/2022
|
+1.00 / +2.22%
|
45.40
|
46.00
|
44.60
|
46.00
|
45.08
|
42.99
|
900
|
|
|
11/28/2022
|
-0.30 / -0.66%
|
44.50
|
45.60
|
44.50
|
45.00
|
45.22
|
42.06
|
6,300
|
|
|
11/25/2022
|
-0.10 / -0.22%
|
45.40
|
45.40
|
45.30
|
45.30
|
45.35
|
42.34
|
200
|
|
|
11/24/2022
|
+0.75 / +1.68%
|
45.50
|
45.50
|
44.00
|
45.40
|
45.18
|
42.43
|
1,000
|
|
|
11/23/2022
|
+0.65 / +1.48%
|
43.50
|
44.65
|
42.80
|
44.65
|
42.93
|
41.73
|
10,400
|
|
|
11/22/2022
|
0.00 / 0.00%
|
44.00
|
44.00
|
44.00
|
44.00
|
44.00
|
41.12
|
0
|
|
|
11/21/2022
|
-1.50 / -3.30%
|
45.80
|
45.95
|
43.65
|
44.00
|
44.07
|
41.12
|
2,700
|
|
|
11/18/2022
|
+1.90 / +4.36%
|
45.30
|
45.50
|
44.50
|
45.50
|
45.26
|
42.52
|
5,600
|
|
|
11/17/2022
|
+0.10 / +0.23%
|
43.60
|
43.60
|
43.60
|
43.60
|
43.60
|
40.75
|
900
|
|
|
11/16/2022
|
-0.80 / -1.81%
|
44.30
|
44.50
|
41.75
|
43.50
|
43.62
|
40.66
|
3,000
|
|
|
11/15/2022
|
-2.50 / -5.34%
|
46.55
|
46.55
|
44.30
|
44.30
|
44.95
|
41.40
|
1,000
|
|
|
11/14/2022
|
-0.20 / -0.43%
|
47.00
|
47.00
|
44.70
|
46.80
|
45.91
|
43.74
|
800
|
|
|
11/11/2022
|
+1.00 / +2.17%
|
46.50
|
47.00
|
46.50
|
47.00
|
46.77
|
43.93
|
300
|
|
|
11/10/2022
|
0.00 / 0.00%
|
44.10
|
46.00
|
44.10
|
46.00
|
44.73
|
42.99
|
300
|
|
|
11/9/2022
|
+0.50 / +1.10%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
42.99
|
100
|
|
|
11/8/2022
|
-0.50 / -1.09%
|
45.50
|
45.50
|
45.20
|
45.50
|
45.44
|
42.52
|
2,000
|
|
|