|
Closing price on 2/19/2021
|
|
| Open |
76.40 |
| High |
76.40 |
| Low |
74.00 |
| Volume |
400 |
| Split-adjusted Price |
66.54 |
|
|
BHN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2021
|
0.00 / 0.00%
|
76.40
|
76.40
|
74.00
|
74.00
|
75.00
|
66.54
|
400
|
|
|
2/18/2021
|
-1.70 / -2.25%
|
74.50
|
78.00
|
74.00
|
74.00
|
74.07
|
66.54
|
7,100
|
|
|
2/17/2021
|
+3.60 / +4.81%
|
79.90
|
79.90
|
76.00
|
78.50
|
78.90
|
68.04
|
9,100
|
|
|
2/9/2021
|
+1.50 / +2.04%
|
71.10
|
78.50
|
71.10
|
74.90
|
74.86
|
64.92
|
500
|
|
|
2/8/2021
|
-2.20 / -2.91%
|
75.60
|
75.60
|
73.40
|
73.40
|
73.82
|
63.62
|
3,600
|
|
|
2/5/2021
|
0.00 / 0.00%
|
75.60
|
75.60
|
75.60
|
75.60
|
75.60
|
65.52
|
100
|
|
|
2/4/2021
|
+4.90 / +6.93%
|
75.60
|
75.60
|
75.00
|
75.60
|
75.60
|
65.52
|
5,100
|
|
|
2/3/2021
|
-4.30 / -5.73%
|
72.60
|
77.90
|
70.00
|
70.70
|
71.72
|
61.28
|
18,500
|
|
|
2/2/2021
|
+0.80 / +1.08%
|
77.00
|
77.00
|
75.00
|
75.00
|
76.43
|
65.00
|
1,400
|
|
|
2/1/2021
|
+0.10 / +0.13%
|
74.10
|
74.30
|
74.10
|
74.20
|
74.20
|
64.31
|
1,100
|
|
|
1/29/2021
|
+0.10 / +0.14%
|
74.00
|
74.10
|
74.00
|
74.10
|
74.01
|
64.22
|
800
|
|
|
1/28/2021
|
-5.00 / -6.33%
|
79.00
|
79.00
|
73.50
|
74.00
|
74.22
|
64.14
|
6,100
|
|
|
1/27/2021
|
-1.00 / -1.25%
|
80.00
|
80.00
|
79.00
|
79.00
|
79.63
|
68.47
|
2,800
|
|
|
1/26/2021
|
-1.50 / -1.84%
|
81.50
|
81.50
|
80.00
|
80.00
|
80.24
|
69.34
|
1,800
|
|
|
1/25/2021
|
+1.50 / +1.88%
|
80.00
|
81.50
|
75.30
|
81.50
|
78.73
|
70.64
|
4,400
|
|
|
1/22/2021
|
-0.70 / -0.87%
|
80.00
|
80.00
|
80.00
|
80.00
|
80.00
|
69.34
|
1,200
|
|
|
1/21/2021
|
+0.70 / +0.88%
|
80.00
|
82.60
|
80.00
|
80.70
|
80.75
|
69.94
|
8,400
|
|
|
1/20/2021
|
-1.00 / -1.23%
|
81.20
|
83.00
|
80.00
|
80.00
|
80.30
|
69.34
|
4,900
|
|
|
1/19/2021
|
-2.00 / -2.41%
|
82.20
|
82.20
|
80.00
|
81.00
|
81.17
|
70.20
|
3,600
|
|
|
1/18/2021
|
+0.60 / +0.73%
|
80.00
|
83.00
|
80.00
|
83.00
|
81.07
|
71.94
|
9,100
|
|
|
1/15/2021
|
-0.60 / -0.72%
|
82.10
|
82.50
|
82.00
|
82.40
|
82.17
|
71.42
|
2,400
|
|
|
1/14/2021
|
+2.50 / +3.11%
|
85.50
|
85.50
|
80.50
|
83.00
|
84.37
|
71.94
|
14,000
|
|
|
1/13/2021
|
+2.50 / +3.21%
|
82.80
|
82.80
|
78.00
|
80.50
|
78.91
|
69.77
|
5,300
|
|
|
1/12/2021
|
-1.30 / -1.64%
|
75.00
|
78.00
|
75.00
|
78.00
|
77.08
|
67.60
|
7,800
|
|
|
1/11/2021
|
-4.20 / -5.03%
|
82.00
|
82.00
|
77.70
|
79.30
|
79.48
|
68.73
|
3,000
|
|
|
1/8/2021
|
+4.60 / +5.83%
|
83.80
|
83.80
|
83.50
|
83.50
|
83.53
|
72.37
|
900
|
|
|
1/7/2021
|
+2.50 / +3.27%
|
78.90
|
78.90
|
77.80
|
78.90
|
78.66
|
68.38
|
9,200
|
|
|
1/6/2021
|
-0.20 / -0.26%
|
79.00
|
79.00
|
76.00
|
76.40
|
76.87
|
66.22
|
1,100
|
|
|
1/5/2021
|
+0.10 / +0.13%
|
76.30
|
76.60
|
76.30
|
76.60
|
76.50
|
66.39
|
2,000
|
|
|
1/4/2021
|
-0.70 / -0.91%
|
77.20
|
77.20
|
76.50
|
76.50
|
77.17
|
66.30
|
2,200
|
|
|