|
Closing price on 8/11/2020
|
|
| Open |
49.50 |
| High |
50.00 |
| Low |
48.90 |
| Volume |
13,020 |
| Split-adjusted Price |
42.38 |
|
|
BHN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2020
|
-0.60 / -1.21%
|
49.50
|
50.00
|
48.90
|
48.90
|
49.08
|
42.38
|
13,020
|
|
|
8/10/2020
|
+0.90 / +1.85%
|
48.60
|
49.50
|
48.60
|
49.50
|
49.50
|
42.90
|
4,970
|
|
|
8/7/2020
|
-1.20 / -2.41%
|
49.80
|
49.80
|
48.50
|
48.60
|
48.97
|
42.12
|
2,900
|
|
|
8/6/2020
|
+0.80 / +1.63%
|
48.70
|
49.90
|
48.70
|
49.80
|
49.56
|
43.16
|
2,280
|
|
|
8/5/2020
|
+1.00 / +2.08%
|
48.30
|
50.50
|
48.30
|
49.00
|
48.85
|
42.47
|
1,310
|
|
|
8/4/2020
|
0.00 / 0.00%
|
48.10
|
48.10
|
47.70
|
48.00
|
47.96
|
41.60
|
16,140
|
|
|
8/3/2020
|
0.00 / 0.00%
|
47.50
|
48.50
|
47.50
|
48.00
|
48.01
|
41.60
|
40,950
|
|
|
7/31/2020
|
+0.50 / +1.05%
|
49.00
|
49.00
|
48.00
|
48.00
|
48.78
|
41.60
|
3,280
|
|
|
7/30/2020
|
-0.50 / -1.04%
|
48.00
|
48.10
|
47.50
|
47.50
|
47.79
|
41.17
|
2,490
|
|
|
7/29/2020
|
-1.50 / -3.03%
|
49.50
|
49.50
|
47.90
|
48.00
|
47.96
|
41.60
|
11,300
|
|
|
7/28/2020
|
+1.85 / +3.88%
|
47.65
|
49.50
|
47.60
|
49.50
|
47.97
|
42.90
|
1,480
|
|
|
7/27/2020
|
-3.55 / -6.93%
|
48.00
|
48.50
|
47.65
|
47.65
|
47.78
|
41.30
|
6,300
|
|
|
7/24/2020
|
-2.30 / -4.30%
|
53.50
|
53.50
|
51.20
|
51.20
|
51.97
|
44.38
|
3,560
|
|
|
7/23/2020
|
+1.00 / +1.90%
|
52.50
|
53.50
|
52.00
|
53.50
|
52.27
|
46.37
|
7,500
|
|
|
7/22/2020
|
0.00 / 0.00%
|
52.50
|
53.00
|
52.50
|
52.50
|
52.63
|
45.50
|
1,640
|
|
|
7/21/2020
|
0.00 / 0.00%
|
53.20
|
53.20
|
52.50
|
52.50
|
52.85
|
45.50
|
3,510
|
|
|
7/20/2020
|
0.00 / 0.00%
|
54.80
|
54.80
|
52.50
|
52.50
|
53.60
|
45.50
|
1,250
|
|
|
7/17/2020
|
-0.50 / -0.94%
|
52.60
|
52.60
|
52.50
|
52.50
|
52.55
|
45.50
|
520
|
|
|
7/16/2020
|
-0.50 / -0.93%
|
53.50
|
53.50
|
53.00
|
53.00
|
53.25
|
45.94
|
530
|
|
|
7/15/2020
|
0.00 / 0.00%
|
53.50
|
53.50
|
53.00
|
53.50
|
53.15
|
46.37
|
2,220
|
|
|
7/14/2020
|
-1.30 / -2.37%
|
53.00
|
53.50
|
53.00
|
53.50
|
53.49
|
46.37
|
1,290
|
|
|
7/13/2020
|
0.00 / 0.00%
|
54.80
|
54.80
|
54.80
|
54.80
|
54.80
|
47.50
|
130
|
|
|
7/10/2020
|
+0.50 / +0.92%
|
55.00
|
55.00
|
54.10
|
54.80
|
54.72
|
47.50
|
8,260
|
|
|
7/9/2020
|
+0.80 / +1.50%
|
53.50
|
56.00
|
53.50
|
54.30
|
54.64
|
47.06
|
10,140
|
|
|
7/8/2020
|
-0.40 / -0.74%
|
53.00
|
53.80
|
52.00
|
53.50
|
52.38
|
46.37
|
210
|
|
|
7/7/2020
|
+2.50 / +4.86%
|
53.50
|
54.00
|
51.10
|
53.90
|
53.47
|
46.72
|
5,910
|
|
|
7/6/2020
|
-1.10 / -2.10%
|
53.00
|
53.00
|
51.40
|
51.40
|
52.30
|
44.55
|
3,040
|
|
|
7/3/2020
|
+0.30 / +0.57%
|
52.90
|
52.90
|
51.40
|
52.50
|
52.25
|
45.50
|
2,220
|
|
|
7/2/2020
|
-1.30 / -2.43%
|
55.40
|
55.40
|
52.20
|
52.20
|
52.33
|
45.24
|
2,580
|
|
|
7/1/2020
|
+1.50 / +2.88%
|
54.60
|
54.60
|
52.00
|
53.50
|
52.43
|
46.37
|
4,120
|
|
|