|
Closing price on 4/7/2020
|
|
| Open |
44.20 |
| High |
45.00 |
| Low |
40.95 |
| Volume |
5,600 |
| Split-adjusted Price |
35.49 |
|
|
BHN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/7/2020
|
-3.05 / -6.93%
|
44.20
|
45.00
|
40.95
|
40.95
|
42.68
|
35.49
|
5,600
|
|
|
4/6/2020
|
+0.80 / +1.85%
|
45.45
|
45.45
|
44.00
|
44.00
|
45.00
|
38.14
|
1,000
|
|
|
4/3/2020
|
-3.25 / -7.00%
|
49.35
|
49.35
|
43.20
|
43.20
|
43.64
|
37.44
|
21,400
|
|
|
4/1/2020
|
+1.50 / +3.34%
|
46.80
|
46.80
|
42.50
|
46.45
|
45.64
|
40.26
|
190
|
|
|
3/31/2020
|
-3.35 / -6.94%
|
51.50
|
51.50
|
44.95
|
44.95
|
45.30
|
38.96
|
4,040
|
|
|
3/30/2020
|
-3.60 / -6.94%
|
48.30
|
52.40
|
48.30
|
48.30
|
49.33
|
41.86
|
4,230
|
|
|
3/27/2020
|
0.00 / 0.00%
|
50.50
|
52.30
|
50.40
|
51.90
|
50.71
|
44.98
|
2,110
|
|
|
3/26/2020
|
+1.90 / +3.80%
|
50.10
|
52.00
|
50.10
|
51.90
|
50.58
|
44.98
|
1,720
|
|
|
3/25/2020
|
-2.90 / -5.48%
|
54.50
|
54.50
|
50.00
|
50.00
|
52.25
|
43.34
|
90
|
|
|
3/24/2020
|
+3.05 / +6.12%
|
53.30
|
53.30
|
52.90
|
52.90
|
52.94
|
45.85
|
36,700
|
|
|
3/23/2020
|
-3.75 / -7.00%
|
53.00
|
53.00
|
49.85
|
49.85
|
50.18
|
43.21
|
2,790
|
|
|
3/20/2020
|
0.00 / 0.00%
|
53.60
|
53.60
|
53.60
|
53.60
|
53.60
|
46.46
|
0
|
|
|
3/19/2020
|
-0.90 / -1.65%
|
52.60
|
53.60
|
52.00
|
53.60
|
52.94
|
46.46
|
340
|
|
|
3/18/2020
|
+1.90 / +3.61%
|
52.70
|
54.50
|
52.70
|
54.50
|
53.60
|
47.24
|
120
|
|
|
3/17/2020
|
0.00 / 0.00%
|
52.60
|
52.60
|
52.60
|
52.60
|
52.60
|
45.59
|
40
|
|
|
3/16/2020
|
-3.40 / -6.07%
|
56.00
|
56.00
|
52.60
|
52.60
|
53.66
|
45.59
|
820
|
|
|
3/13/2020
|
-1.00 / -1.75%
|
56.00
|
56.00
|
55.00
|
56.00
|
56.00
|
48.54
|
750
|
|
|
3/12/2020
|
-1.60 / -2.73%
|
58.50
|
58.50
|
57.00
|
57.00
|
57.86
|
49.40
|
1,590
|
|
|
3/11/2020
|
0.00 / 0.00%
|
58.70
|
58.70
|
58.10
|
58.60
|
58.11
|
50.79
|
740
|
|
|
3/10/2020
|
+0.10 / +0.17%
|
58.00
|
58.60
|
58.00
|
58.60
|
58.42
|
50.79
|
1,010
|
|
|
3/9/2020
|
-3.30 / -5.34%
|
58.20
|
58.50
|
58.20
|
58.50
|
58.35
|
50.70
|
1,190
|
|
|
3/6/2020
|
+0.80 / +1.31%
|
61.00
|
63.90
|
60.90
|
61.80
|
60.97
|
53.56
|
3,920
|
|
|
3/5/2020
|
+2.50 / +4.27%
|
59.50
|
61.00
|
58.20
|
61.00
|
58.27
|
52.87
|
1,270
|
|
|
3/4/2020
|
-1.50 / -2.50%
|
59.00
|
59.00
|
58.50
|
58.50
|
58.75
|
50.70
|
150
|
|
|
3/3/2020
|
+1.00 / +1.69%
|
59.00
|
60.00
|
59.00
|
60.00
|
59.50
|
52.00
|
60
|
|
|
3/2/2020
|
-2.50 / -4.07%
|
61.90
|
62.00
|
59.00
|
59.00
|
61.29
|
51.14
|
310
|
|
|
2/28/2020
|
0.00 / 0.00%
|
61.50
|
61.50
|
61.50
|
61.50
|
61.50
|
53.30
|
0
|
|
|
2/27/2020
|
+2.50 / +4.24%
|
62.00
|
62.00
|
61.50
|
61.50
|
61.75
|
53.30
|
30
|
|
|
2/26/2020
|
-1.00 / -1.67%
|
59.00
|
59.00
|
59.00
|
59.00
|
59.00
|
51.14
|
1,500
|
|
|
2/25/2020
|
0.00 / 0.00%
|
60.00
|
60.00
|
60.00
|
60.00
|
60.00
|
52.00
|
1,240
|
|
|