|
Closing price on 1/4/2010
|
|
| Open |
18.90 |
| High |
20.20 |
| Low |
18.90 |
| Volume |
12,600 |
| Split-adjusted Price |
6.89 |
|
|
BXH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2010
|
+1.20 / +6.38%
|
18.90
|
20.20
|
18.90
|
20.00
|
19.96
|
6.89
|
12,600
|
|
|
12/31/2009
|
+1.10 / +6.21%
|
19.00
|
19.00
|
17.80
|
18.80
|
18.90
|
6.48
|
12,200
|
|
|
12/30/2009
|
-0.80 / -4.32%
|
17.70
|
19.00
|
17.70
|
17.70
|
17.82
|
6.10
|
1,100
|
|
|
12/29/2009
|
-0.90 / -4.64%
|
19.40
|
19.80
|
18.50
|
18.50
|
19.03
|
6.37
|
7,400
|
|
|
12/28/2009
|
+0.80 / +4.30%
|
19.90
|
19.90
|
19.00
|
19.40
|
19.42
|
6.68
|
6,200
|
|
|
12/25/2009
|
+0.80 / +4.49%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
6.41
|
0
|
|
|
12/24/2009
|
-0.20 / -1.11%
|
18.70
|
18.70
|
17.80
|
17.80
|
18.62
|
6.13
|
5,500
|
|
|
12/23/2009
|
+1.10 / +6.51%
|
17.80
|
18.00
|
17.60
|
18.00
|
17.84
|
6.20
|
4,400
|
|
|
12/22/2009
|
+1.10 / +6.96%
|
16.80
|
16.90
|
16.80
|
16.90
|
16.87
|
5.82
|
2,500
|
|
|
12/21/2009
|
+0.90 / +6.04%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
5.44
|
2,300
|
|
|
12/18/2009
|
+0.90 / +6.43%
|
14.80
|
14.90
|
14.80
|
14.90
|
14.84
|
5.13
|
1,600
|
|
|
12/17/2009
|
-0.80 / -5.41%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4.82
|
3,400
|
|
|
12/16/2009
|
+0.70 / +4.96%
|
14.80
|
14.80
|
13.20
|
14.80
|
14.68
|
5.10
|
10,800
|
|
|
12/15/2009
|
+0.50 / +3.68%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
4.86
|
2,100
|
|
|
12/14/2009
|
+0.80 / +6.25%
|
12.20
|
13.60
|
12.20
|
13.60
|
13.19
|
4.68
|
3,000
|
|
|
12/11/2009
|
-0.90 / -6.57%
|
12.90
|
12.90
|
12.80
|
12.80
|
12.84
|
4.41
|
5,200
|
|
|
12/10/2009
|
-1.00 / -6.80%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
4.72
|
1,700
|
|
|
12/9/2009
|
-1.30 / -8.13%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
5.06
|
400
|
|
|
12/8/2009
|
-0.50 / -3.03%
|
16.00
|
16.00
|
15.70
|
16.00
|
15.83
|
5.51
|
700
|
|
|
12/7/2009
|
-1.40 / -7.82%
|
17.00
|
17.00
|
16.50
|
16.50
|
16.75
|
5.68
|
3,400
|
|
|
12/4/2009
|
+1.20 / +7.19%
|
17.00
|
17.90
|
17.00
|
17.90
|
17.21
|
6.17
|
3,500
|
|
|
12/3/2009
|
-1.20 / -6.70%
|
17.00
|
17.00
|
16.70
|
16.70
|
16.85
|
5.75
|
3,600
|
|
|
12/2/2009
|
-1.30 / -6.77%
|
17.90
|
18.90
|
17.90
|
17.90
|
17.91
|
6.17
|
18,100
|
|
|
12/1/2009
|
-1.40 / -6.80%
|
19.50
|
19.50
|
19.20
|
19.20
|
19.23
|
6.61
|
14,500
|
|
|
11/30/2009
|
+0.40 / +1.98%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
7.10
|
4,000
|
|
|
11/27/2009
|
+1.40 / +7.45%
|
22.00
|
22.00
|
20.20
|
20.20
|
21.81
|
6.96
|
22,700
|
|
|
11/26/2009
|
-1.20 / -6.00%
|
21.50
|
21.50
|
18.80
|
18.80
|
20.63
|
6.48
|
54,400
|
|
|
11/25/2009
|
+20.00 / +0.00%
|
21.00
|
35.00
|
17.00
|
20.00
|
20.11
|
6.89
|
60,100
|
|
|