Closing price on 6/13/2024
|
|
Open |
17.80 |
High |
17.80 |
Low |
16.10 |
Volume |
16,300 |
Split-adjusted Price |
17.57 |
|
|
BXH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/13/2024
|
+1.60 / +9.88%
|
17.80
|
17.80
|
16.10
|
17.80
|
16.20
|
17.57
|
16,300
|
|
6/12/2024
|
-1.40 / -7.95%
|
16.10
|
16.20
|
16.10
|
16.20
|
16.20
|
15.99
|
27,100
|
|
6/11/2024
|
+1.60 / +10.00%
|
17.60
|
17.60
|
16.10
|
17.60
|
17.37
|
17.37
|
2,500
|
|
6/10/2024
|
+0.10 / +0.63%
|
17.40
|
17.40
|
16.00
|
16.00
|
17.34
|
15.79
|
2,300
|
|
6/7/2024
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
15.70
|
0
|
|
6/6/2024
|
-1.60 / -9.14%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
15.70
|
100
|
|
6/5/2024
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
17.28
|
300
|
|
6/4/2024
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
17.28
|
0
|
|
6/3/2024
|
-0.10 / -0.57%
|
17.60
|
17.60
|
17.50
|
17.50
|
17.52
|
17.28
|
1,100
|
|
5/31/2024
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
17.37
|
200
|
|
5/30/2024
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
17.37
|
0
|
|
5/29/2024
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
17.37
|
0
|
|
5/28/2024
|
-1.90 / -9.74%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
17.37
|
1,100
|
|
5/27/2024
|
-2.10 / -9.72%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
19.25
|
600
|
|
5/24/2024
|
-2.40 / -10.00%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
21.32
|
50,000
|
|
5/23/2024
|
-2.60 / -9.77%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
23.69
|
50,100
|
|
5/22/2024
|
0.00 / 0.00%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
26.26
|
0
|
|
5/21/2024
|
0.00 / 0.00%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
26.26
|
0
|
|
5/20/2024
|
0.00 / 0.00%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
26.26
|
0
|
|
5/17/2024
|
0.00 / 0.00%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
26.26
|
0
|
|
5/16/2024
|
+0.70 / +2.70%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
26.26
|
1,000
|
|
5/15/2024
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
25.57
|
0
|
|
5/14/2024
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
25.57
|
0
|
|
5/13/2024
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
25.57
|
0
|
|
5/10/2024
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
25.57
|
0
|
|
5/9/2024
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
25.57
|
0
|
|
5/8/2024
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
25.57
|
0
|
|
5/7/2024
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
25.57
|
0
|
|
5/6/2024
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
25.57
|
0
|
|
5/3/2024
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
25.57
|
0
|
|
|