|
Closing price on 2/4/2020
|
|
| Open |
61.40 |
| High |
61.40 |
| Low |
58.10 |
| Volume |
3,470 |
| Split-adjusted Price |
50.36 |
|
|
BHN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/4/2020
|
-3.30 / -5.37%
|
61.40
|
61.40
|
58.10
|
58.10
|
59.08
|
50.36
|
3,470
|
|
|
2/3/2020
|
-4.60 / -6.97%
|
66.00
|
66.00
|
61.40
|
61.40
|
61.63
|
53.22
|
3,440
|
|
|
1/31/2020
|
-2.50 / -3.65%
|
66.00
|
66.80
|
66.00
|
66.00
|
66.20
|
57.20
|
700
|
|
|
1/30/2020
|
-3.50 / -4.86%
|
68.00
|
69.30
|
68.00
|
68.50
|
68.70
|
59.37
|
1,150
|
|
|
1/22/2020
|
+1.00 / +1.41%
|
71.10
|
72.00
|
66.20
|
72.00
|
71.24
|
62.40
|
36,370
|
|
|
1/21/2020
|
-2.90 / -3.92%
|
71.00
|
71.00
|
71.00
|
71.00
|
71.00
|
61.54
|
10
|
|
|
1/20/2020
|
0.00 / 0.00%
|
73.90
|
73.90
|
73.90
|
73.90
|
73.90
|
64.05
|
230
|
|
|
1/17/2020
|
+0.90 / +1.23%
|
73.90
|
73.90
|
73.90
|
73.90
|
73.90
|
64.05
|
10
|
|
|
1/16/2020
|
0.00 / 0.00%
|
72.90
|
73.00
|
72.90
|
73.00
|
72.95
|
63.27
|
30
|
|
|
1/15/2020
|
+0.50 / +0.69%
|
71.80
|
73.00
|
71.50
|
73.00
|
72.48
|
63.27
|
2,180
|
|
|
1/14/2020
|
-1.00 / -1.36%
|
72.50
|
72.50
|
72.50
|
72.50
|
72.50
|
62.84
|
50
|
|
|
1/13/2020
|
-0.50 / -0.68%
|
73.00
|
73.50
|
72.00
|
73.50
|
72.76
|
63.70
|
2,900
|
|
|
1/10/2020
|
-1.00 / -1.33%
|
74.50
|
74.50
|
73.00
|
74.00
|
73.16
|
64.14
|
3,540
|
|
|
1/9/2020
|
-2.00 / -2.60%
|
74.60
|
75.50
|
72.20
|
75.00
|
74.46
|
65.00
|
2,780
|
|
|
1/8/2020
|
-0.60 / -0.77%
|
75.60
|
77.50
|
75.00
|
77.00
|
75.41
|
66.74
|
1,830
|
|
|
1/7/2020
|
-0.30 / -0.39%
|
75.70
|
77.60
|
75.60
|
77.60
|
76.06
|
67.26
|
710
|
|
|
1/6/2020
|
-0.10 / -0.13%
|
78.00
|
78.00
|
76.20
|
77.90
|
76.83
|
67.52
|
820
|
|
|
1/3/2020
|
+1.90 / +2.50%
|
77.80
|
78.00
|
77.80
|
78.00
|
77.90
|
67.60
|
220
|
|
|
1/2/2020
|
+0.50 / +0.66%
|
76.00
|
76.20
|
76.00
|
76.10
|
76.08
|
65.96
|
550
|
|
|
12/31/2019
|
-1.70 / -2.20%
|
76.90
|
76.90
|
75.50
|
75.60
|
76.23
|
65.52
|
140
|
|
|
12/30/2019
|
-0.10 / -0.13%
|
77.30
|
77.30
|
77.30
|
77.30
|
77.30
|
67.00
|
270
|
|
|
12/27/2019
|
+0.10 / +0.13%
|
76.30
|
77.40
|
76.20
|
77.40
|
76.83
|
67.08
|
460
|
|
|
12/26/2019
|
-0.20 / -0.26%
|
76.50
|
77.30
|
76.50
|
77.30
|
76.90
|
67.00
|
190
|
|
|
12/25/2019
|
0.00 / 0.00%
|
77.50
|
77.50
|
77.50
|
77.50
|
77.50
|
67.17
|
0
|
|
|
12/24/2019
|
0.00 / 0.00%
|
77.40
|
77.50
|
76.10
|
77.50
|
76.79
|
67.17
|
560
|
|
|
12/23/2019
|
0.00 / 0.00%
|
76.10
|
77.50
|
76.10
|
77.50
|
76.80
|
67.17
|
450
|
|
|
12/20/2019
|
-0.20 / -0.26%
|
77.80
|
77.80
|
76.00
|
77.50
|
77.28
|
67.17
|
140
|
|
|
12/19/2019
|
-0.10 / -0.13%
|
77.60
|
77.70
|
77.60
|
77.70
|
77.65
|
67.34
|
260
|
|
|
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
|
|
|