|
Closing price on 9/11/2019
|
|
| Open |
81.50 |
| High |
83.00 |
| Low |
81.50 |
| Volume |
600 |
| Split-adjusted Price |
71.94 |
|
|
BHN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/11/2019
|
-1.00 / -1.19%
|
81.50
|
83.00
|
81.50
|
83.00
|
81.67
|
71.94
|
600
|
|
|
9/10/2019
|
-0.10 / -0.12%
|
83.00
|
84.00
|
78.30
|
84.00
|
82.43
|
72.80
|
8,650
|
|
|
9/9/2019
|
-2.90 / -3.33%
|
87.00
|
87.00
|
83.00
|
84.10
|
85.16
|
72.89
|
1,550
|
|
|
9/6/2019
|
-6.70 / -7.15%
|
81.00
|
89.40
|
81.00
|
87.00
|
87.10
|
75.40
|
2,790
|
|
|
9/5/2019
|
+0.20 / +0.21%
|
93.50
|
93.80
|
93.10
|
93.70
|
93.54
|
74.66
|
3,870
|
|
|
9/4/2019
|
-0.50 / -0.53%
|
94.00
|
94.00
|
93.00
|
93.50
|
93.76
|
74.50
|
11,700
|
|
|
9/3/2019
|
+1.00 / +1.08%
|
94.30
|
98.00
|
94.00
|
94.00
|
94.56
|
74.90
|
10,300
|
|
|
8/30/2019
|
0.00 / 0.00%
|
94.70
|
94.70
|
93.00
|
93.00
|
93.14
|
74.10
|
43,470
|
|
|
8/29/2019
|
0.00 / 0.00%
|
94.50
|
94.50
|
93.00
|
93.00
|
93.75
|
74.10
|
390
|
|
|
8/28/2019
|
-0.70 / -0.75%
|
93.70
|
93.80
|
92.60
|
93.00
|
93.29
|
74.10
|
1,490
|
|
|
8/27/2019
|
+0.20 / +0.21%
|
93.70
|
93.70
|
93.10
|
93.70
|
93.64
|
74.66
|
2,830
|
|
|
8/26/2019
|
0.00 / 0.00%
|
93.50
|
93.50
|
92.00
|
93.50
|
92.26
|
74.50
|
1,680
|
|
|
8/23/2019
|
0.00 / 0.00%
|
93.50
|
93.50
|
93.00
|
93.50
|
93.27
|
74.50
|
1,040
|
|
|
8/22/2019
|
-1.30 / -1.37%
|
94.70
|
94.70
|
93.50
|
93.50
|
94.09
|
74.50
|
2,200
|
|
|
8/21/2019
|
-0.20 / -0.21%
|
94.90
|
94.90
|
93.50
|
94.80
|
93.75
|
75.54
|
5,440
|
|
|
8/20/2019
|
+1.50 / +1.60%
|
95.00
|
95.00
|
93.50
|
95.00
|
93.69
|
75.70
|
1,110
|
|
|
8/19/2019
|
-0.50 / -0.53%
|
94.00
|
95.70
|
93.50
|
93.50
|
94.08
|
74.50
|
1,520
|
|
|
8/16/2019
|
-1.00 / -1.05%
|
95.00
|
95.50
|
93.10
|
94.00
|
94.73
|
74.90
|
6,450
|
|
|
8/15/2019
|
-0.10 / -0.11%
|
95.10
|
95.90
|
94.00
|
95.00
|
94.19
|
75.70
|
3,100
|
|
|
8/14/2019
|
+1.70 / +1.82%
|
94.00
|
97.50
|
94.00
|
95.10
|
95.99
|
75.78
|
16,210
|
|
|
8/13/2019
|
+0.20 / +0.21%
|
93.20
|
94.00
|
93.00
|
93.40
|
93.53
|
74.42
|
5,560
|
|
|
8/12/2019
|
-0.20 / -0.21%
|
93.50
|
93.50
|
93.20
|
93.20
|
93.43
|
74.26
|
3,500
|
|
|
8/9/2019
|
-0.80 / -0.85%
|
94.20
|
94.20
|
90.10
|
93.40
|
91.84
|
74.42
|
4,900
|
|
|
8/8/2019
|
-0.80 / -0.84%
|
95.00
|
95.00
|
94.20
|
94.20
|
94.70
|
75.06
|
1,320
|
|
|
8/7/2019
|
0.00 / 0.00%
|
98.00
|
98.00
|
95.00
|
95.00
|
95.80
|
75.70
|
1,430
|
|
|
8/6/2019
|
+1.20 / +1.28%
|
94.00
|
96.00
|
94.00
|
95.00
|
95.05
|
75.70
|
23,640
|
|
|
8/5/2019
|
-0.20 / -0.21%
|
90.00
|
93.80
|
90.00
|
93.80
|
93.75
|
74.74
|
160
|
|
|
8/2/2019
|
0.00 / 0.00%
|
94.00
|
94.00
|
94.00
|
94.00
|
94.00
|
74.90
|
0
|
|
|
8/1/2019
|
+1.00 / +1.08%
|
95.80
|
95.80
|
94.00
|
94.00
|
94.90
|
74.90
|
20,790
|
|
|
7/31/2019
|
+1.00 / +1.09%
|
90.00
|
93.00
|
89.00
|
93.00
|
89.80
|
74.10
|
980
|
|
|