Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BHC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 8.60 | -0.06 | -0.69% | 8.66 | 8.78 | 8.425 | 2,183,657 |
| Apr 17 2024 | 8.66 | -0.08 | -0.92% | 8.80 | 8.926 | 8.651 | 2,199,051 |
| Apr 16 2024 | 8.74 | 0.11 | 1.27% | 8.60 | 8.75 | 8.48 | 2,495,691 |
| Apr 15 2024 | 8.63 | -0.13 | -1.48% | 8.80 | 8.98 | 8.565 | 3,190,927 |
| Apr 12 2024 | 8.76 | -0.21 | -2.34% | 8.84 | 8.945 | 8.52 | 5,242,672 |
| Apr 11 2024 | 8.97 | 0.05 | 0.56% | 8.91 | 9.8699 | 8.36 | 15,231,962 |
| Apr 10 2024 | 8.92 | -0.34 | -3.67% | 9.11 | 9.20 | 8.86 | 2,595,581 |
| Apr 09 2024 | 9.26 | -0.43 | -4.44% | 9.71 | 9.73 | 9.055 | 3,895,116 |
| Apr 08 2024 | 9.69 | -0.72 | -6.92% | 10.45 | 10.46 | 9.36 | 6,316,819 |
| Apr 05 2024 | 10.41 | 0.36 | 3.58% | 10.07 | 10.48 | 10.06 | 4,489,379 |
| Apr 04 2024 | 10.05 | 0.01 | 0.10% | 10.15 | 10.445 | 10.04 | 3,731,023 |
| Apr 03 2024 | 10.04 | -0.16 | -1.57% | 10.08 | 11.46 | 9.945 | 6,736,586 |
| Apr 02 2024 | 10.20 | -0.20 | -1.92% | 10.25 | 10.25 | 10.055 | 1,462,771 |
| Apr 01 2024 | 10.40 | -0.21 | -1.98% | 10.61 | 10.715 | 10.33 | 2,746,909 |
| Mar 28 2024 | 10.61 | 0.12 | 1.14% | 10.46 | 10.80 | 10.45 | 3,814,406 |
| Mar 27 2024 | 10.49 | 0.63 | 6.39% | 9.86 | 10.49 | 9.86 | 6,335,348 |
| Mar 26 2024 | 9.86 | 0.38 | 4.01% | 9.49 | 9.93 | 9.47 | 3,089,282 |
| Mar 25 2024 | 9.48 | -0.08 | -0.84% | 9.58 | 9.89 | 9.47 | 2,192,225 |
| Mar 22 2024 | 9.56 | 0.06 | 0.63% | 9.43 | 9.575 | 9.385 | 1,138,699 |
| Mar 21 2024 | 9.50 | -0.09 | -0.94% | 9.54 | 9.625 | 9.43 | 1,684,267 |
| Mar 20 2024 | 9.59 | 0.05 | 0.52% | 9.51 | 9.62 | 9.345 | 1,430,423 |
| Mar 19 2024 | 9.54 | 0.16 | 1.71% | 9.33 | 9.57 | 9.28 | 1,465,011 |
| Mar 18 2024 | 9.38 | 0.18 | 1.96% | 9.32 | 9.385 | 9.16 | 1,195,811 |
| Mar 15 2024 | 9.20 | 0.11 | 1.21% | 9.15 | 9.24 | 9.07 | 1,385,396 |
| Mar 14 2024 | 9.09 | -0.19 | -2.05% | 9.20 | 9.27 | 9.035 | 1,037,885 |
| Mar 13 2024 | 9.28 | 0.09 | 0.98% | 9.23 | 9.425 | 9.21 | 1,075,220 |
| Mar 12 2024 | 9.19 | 0.07 | 0.77% | 9.14 | 9.205 | 9.07 | 1,027,328 |
| Mar 11 2024 | 9.12 | -0.11 | -1.19% | 9.21 | 9.265 | 9.1027 | 1,127,133 |
| Mar 08 2024 | 9.23 | -0.05 | -0.54% | 9.34 | 9.41 | 9.15 | 1,200,068 |
| Mar 07 2024 | 9.28 | 0.05 | 0.54% | 9.27 | 9.34 | 9.125 | 1,381,615 |
| Mar 06 2024 | 9.23 | -0.33 | -3.45% | 9.62 | 9.68 | 9.18 | 2,660,533 |
| Mar 05 2024 | 9.56 | -0.02 | -0.21% | 9.55 | 9.635 | 9.36 | 2,467,857 |
| Mar 04 2024 | 9.58 | -0.31 | -3.13% | 9.79 | 9.88 | 9.48 | 2,860,876 |
| Mar 01 2024 | 9.89 | 0.50 | 5.32% | 9.47 | 9.90 | 9.285 | 5,990,593 |
| Feb 29 2024 | 9.39 | 0.19 | 2.07% | 9.31 | 9.45 | 9.16 | 3,264,569 |
| Feb 28 2024 | 9.20 | 0.02 | 0.22% | 9.19 | 9.395 | 9.08 | 2,099,069 |
| Feb 27 2024 | 9.18 | 0.19 | 2.11% | 9.00 | 9.19 | 8.905 | 5,155,256 |
| Feb 26 2024 | 8.99 | -0.19 | -2.07% | 9.18 | 9.18 | 8.825 | 2,534,680 |
| Feb 23 2024 | 9.18 | -0.12 | -1.29% | 9.35 | 9.46 | 8.91 | 3,470,658 |
| Feb 22 2024 | 9.30 | 0.63 | 7.27% | 9.13 | 9.48 | 8.69 | 8,072,365 |
| Feb 21 2024 | 8.67 | 0.07 | 0.81% | 8.60 | 8.815 | 8.565 | 3,899,612 |
| Feb 20 2024 | 8.60 | 0.09 | 1.06% | 8.49 | 8.61 | 8.40 | 1,313,207 |
| Feb 16 2024 | 8.51 | 0.02 | 0.24% | 8.38 | 8.51 | 8.3101 | 1,620,496 |
| Feb 15 2024 | 8.49 | 0.06 | 0.71% | 8.45 | 8.62 | 8.40 | 1,800,169 |
| Feb 14 2024 | 8.43 | 0.02 | 0.24% | 8.54 | 8.55 | 8.365 | 941,413 |
| Feb 13 2024 | 8.41 | 0.03 | 0.36% | 8.13 | 8.41 | 8.10 | 1,455,499 |
| Feb 12 2024 | 8.38 | 0.17 | 2.07% | 8.23 | 8.50 | 8.23 | 2,346,291 |
| Feb 09 2024 | 8.21 | 0.08 | 0.98% | 8.17 | 8.30 | 8.105 | 1,041,511 |
| Feb 08 2024 | 8.13 | 0.01 | 0.12% | 8.12 | 8.18 | 8.005 | 1,054,730 |
| Feb 07 2024 | 8.12 | -0.01 | -0.12% | 8.17 | 8.27 | 8.06 | 1,278,184 |
| Feb 06 2024 | 8.13 | 0.36 | 4.63% | 7.80 | 8.15 | 7.78 | 1,712,891 |
| Feb 05 2024 | 7.77 | -0.15 | -1.89% | 7.87 | 7.89 | 7.68 | 2,456,759 |
| Feb 02 2024 | 7.92 | -0.06 | -0.75% | 7.87 | 8.04 | 7.823 | 1,198,782 |
| Feb 01 2024 | 7.98 | 0.13 | 1.66% | 7.90 | 8.07 | 7.83 | 1,512,164 |
| Jan 31 2024 | 7.85 | -0.34 | -4.15% | 8.20 | 8.235 | 7.77 | 3,976,630 |
| Jan 30 2024 | 8.19 | -0.14 | -1.68% | 8.30 | 8.30 | 8.145 | 1,187,728 |
| Jan 29 2024 | 8.33 | 0.15 | 1.83% | 8.22 | 8.425 | 8.15 | 1,674,501 |
| Jan 26 2024 | 8.18 | 0.10 | 1.24% | 8.04 | 8.215 | 7.98 | 1,396,567 |
| Jan 25 2024 | 8.08 | 0.04 | 0.50% | 8.09 | 8.19 | 7.94 | 1,743,275 |
| Jan 24 2024 | 8.04 | -0.16 | -1.95% | 8.30 | 8.30 | 8.04 | 1,685,465 |
| Jan 23 2024 | 8.20 | -0.02 | -0.24% | 8.31 | 8.36 | 8.06 | 1,579,866 |
| Jan 22 2024 | 8.22 | 0.07 | 0.86% | 8.19 | 8.24 | 7.935 | 2,484,594 |
