|
Closing price on 5/7/2020
|
|
| Open |
55.00 |
| High |
56.50 |
| Low |
54.00 |
| Volume |
37,450 |
| Split-adjusted Price |
48.80 |
|
|
BHN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/7/2020
|
+1.80 / +3.30%
|
55.00
|
56.50
|
54.00
|
56.30
|
55.43
|
48.80
|
37,450
|
|
|
5/6/2020
|
+2.20 / +4.21%
|
52.30
|
55.90
|
52.00
|
54.50
|
52.66
|
47.24
|
17,300
|
|
|
5/5/2020
|
-1.80 / -3.33%
|
50.80
|
53.50
|
50.80
|
52.30
|
52.40
|
45.33
|
8,970
|
|
|
5/4/2020
|
-1.90 / -3.39%
|
54.00
|
55.00
|
54.00
|
54.10
|
54.50
|
46.89
|
16,460
|
|
|
4/29/2020
|
0.00 / 0.00%
|
56.00
|
57.00
|
54.00
|
56.00
|
55.66
|
48.54
|
14,660
|
|
|
4/28/2020
|
-1.00 / -1.75%
|
57.00
|
58.00
|
54.00
|
56.00
|
56.38
|
48.54
|
18,270
|
|
|
4/27/2020
|
-1.80 / -3.06%
|
58.60
|
58.60
|
56.00
|
57.00
|
56.77
|
49.40
|
24,800
|
|
|
4/24/2020
|
-0.20 / -0.34%
|
58.00
|
59.00
|
57.50
|
58.80
|
58.37
|
50.96
|
23,660
|
|
|
4/23/2020
|
+3.00 / +5.36%
|
59.90
|
59.90
|
57.00
|
59.00
|
59.10
|
51.14
|
16,970
|
|
|
4/22/2020
|
+2.30 / +4.28%
|
53.70
|
56.50
|
49.95
|
56.00
|
53.44
|
48.54
|
17,590
|
|
|
4/21/2020
|
-4.00 / -6.93%
|
61.60
|
61.70
|
53.70
|
53.70
|
58.84
|
46.54
|
75,730
|
|
|
4/20/2020
|
+3.70 / +6.85%
|
54.50
|
57.70
|
54.50
|
57.70
|
57.58
|
50.01
|
55,230
|
|
|
4/17/2020
|
+3.00 / +5.88%
|
54.40
|
54.40
|
52.80
|
54.00
|
53.08
|
46.80
|
43,500
|
|
|
4/16/2020
|
+1.85 / +3.76%
|
49.15
|
52.50
|
48.00
|
51.00
|
50.80
|
44.20
|
23,010
|
|
|
4/15/2020
|
+1.55 / +3.26%
|
47.70
|
49.15
|
47.60
|
49.15
|
48.08
|
42.60
|
9,920
|
|
|
4/14/2020
|
+0.60 / +1.28%
|
50.10
|
50.10
|
47.10
|
47.60
|
48.35
|
41.26
|
24,200
|
|
|
4/13/2020
|
+3.05 / +6.94%
|
46.50
|
47.00
|
46.50
|
47.00
|
46.94
|
40.74
|
13,720
|
|
|
4/10/2020
|
+2.85 / +6.93%
|
42.80
|
43.95
|
42.00
|
43.95
|
43.56
|
38.09
|
26,950
|
|
|
4/9/2020
|
+0.15 / +0.37%
|
43.00
|
43.50
|
41.00
|
41.10
|
41.60
|
35.62
|
43,650
|
|
|
4/8/2020
|
0.00 / 0.00%
|
42.00
|
43.50
|
40.95
|
40.95
|
42.05
|
35.49
|
8,110
|
|
|
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
|
|
|