Closing price on 7/17/2024
|
|
Open |
38.40 |
High |
38.40 |
Low |
38.40 |
Volume |
300 |
Split-adjusted Price |
36.94 |
|
|
BHN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/17/2024
|
-0.05 / -0.13%
|
38.40
|
38.40
|
38.40
|
38.40
|
38.40
|
36.94
|
300
|
|
7/16/2024
|
0.00 / 0.00%
|
38.45
|
38.45
|
38.45
|
38.45
|
38.45
|
36.99
|
500
|
|
7/15/2024
|
+0.05 / +0.13%
|
38.40
|
38.45
|
38.40
|
38.45
|
38.42
|
36.99
|
300
|
|
7/12/2024
|
-0.10 / -0.26%
|
38.55
|
38.55
|
38.30
|
38.40
|
38.48
|
36.94
|
1,400
|
|
7/11/2024
|
0.00 / 0.00%
|
38.50
|
38.50
|
38.50
|
38.50
|
38.50
|
37.04
|
1,500
|
|
7/10/2024
|
-0.50 / -1.28%
|
39.00
|
39.00
|
38.50
|
38.50
|
38.68
|
37.04
|
1,600
|
|
7/9/2024
|
0.00 / 0.00%
|
39.00
|
39.35
|
39.00
|
39.00
|
39.15
|
37.52
|
2,100
|
|
7/8/2024
|
-0.25 / -0.64%
|
39.30
|
39.50
|
39.00
|
39.00
|
39.35
|
37.52
|
2,400
|
|
7/5/2024
|
+1.05 / +2.75%
|
39.35
|
39.35
|
39.25
|
39.25
|
39.28
|
37.76
|
300
|
|
7/4/2024
|
-0.40 / -1.04%
|
38.60
|
40.00
|
38.20
|
38.20
|
39.03
|
36.75
|
2,300
|
|
7/3/2024
|
0.00 / 0.00%
|
38.60
|
38.60
|
38.60
|
38.60
|
38.60
|
37.13
|
300
|
|
7/2/2024
|
+0.10 / +0.26%
|
39.00
|
39.00
|
38.60
|
38.60
|
38.77
|
37.13
|
1,200
|
|
7/1/2024
|
-0.10 / -0.26%
|
38.60
|
38.60
|
38.50
|
38.50
|
38.55
|
37.04
|
800
|
|
6/28/2024
|
-1.80 / -4.46%
|
40.40
|
40.40
|
38.60
|
38.60
|
39.02
|
37.13
|
1,300
|
|
6/27/2024
|
+1.40 / +3.59%
|
39.00
|
40.40
|
39.00
|
40.40
|
39.47
|
38.87
|
300
|
|
6/26/2024
|
0.00 / 0.00%
|
40.50
|
40.50
|
39.00
|
39.00
|
39.17
|
37.52
|
4,700
|
|
6/25/2024
|
0.00 / 0.00%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
37.52
|
3,200
|
|
6/24/2024
|
0.00 / 0.00%
|
39.80
|
39.80
|
39.00
|
39.00
|
39.10
|
37.52
|
1,500
|
|
6/21/2024
|
-0.45 / -1.14%
|
39.00
|
39.40
|
39.00
|
39.00
|
39.02
|
37.52
|
4,700
|
|
6/20/2024
|
+0.55 / +1.41%
|
38.90
|
39.45
|
38.20
|
39.45
|
38.69
|
37.95
|
1,100
|
|
6/19/2024
|
+0.50 / +1.30%
|
38.60
|
38.90
|
38.60
|
38.90
|
38.79
|
37.42
|
1,700
|
|
6/18/2024
|
-0.70 / -1.79%
|
38.40
|
38.60
|
38.40
|
38.40
|
38.42
|
36.94
|
2,400
|
|
6/17/2024
|
-0.70 / -1.76%
|
39.80
|
39.80
|
39.10
|
39.10
|
39.21
|
37.62
|
1,000
|
|
6/14/2024
|
0.00 / 0.00%
|
38.80
|
39.80
|
38.70
|
39.80
|
38.87
|
38.29
|
5,500
|
|
6/13/2024
|
0.00 / 0.00%
|
39.80
|
39.90
|
39.80
|
39.80
|
39.80
|
38.29
|
6,600
|
|
6/12/2024
|
+0.65 / +1.66%
|
40.50
|
40.50
|
39.80
|
39.80
|
40.12
|
38.29
|
6,000
|
|
6/11/2024
|
-0.75 / -1.88%
|
39.90
|
39.90
|
39.15
|
39.15
|
39.46
|
37.66
|
7,200
|
|
6/10/2024
|
-0.25 / -0.62%
|
40.25
|
40.25
|
39.85
|
39.90
|
40.02
|
38.38
|
5,400
|
|
6/7/2024
|
-0.90 / -2.19%
|
41.05
|
41.05
|
39.10
|
40.15
|
40.69
|
38.63
|
7,200
|
|
6/6/2024
|
+0.10 / +0.24%
|
41.30
|
41.80
|
41.00
|
41.05
|
41.44
|
39.49
|
12,400
|
|
|