Register for streaming realtime charts, analysis tools, and prices.
BHC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 8.03 | -0.15 | -1.83% | 8.18 | 8.285 | 8.02 | 1,989,533 |
| Sep 19 2024 | 8.18 | 0.16 | 2.00% | 8.20 | 8.34 | 7.825 | 4,700,118 |
| Sep 18 2024 | 8.02 | 0.84 | 11.70% | 7.48 | 8.11 | 7.39 | 8,165,335 |
| Sep 17 2024 | 7.18 | 0.18 | 2.57% | 7.00 | 7.20 | 6.89 | 3,173,397 |
| Sep 16 2024 | 7.00 | 0.68 | 10.76% | 6.79 | 7.045 | 6.585 | 6,593,253 |
| Sep 13 2024 | 6.32 | 0.02 | 0.32% | 6.33 | 6.38 | 6.255 | 1,047,584 |
| Sep 12 2024 | 6.30 | -0.08 | -1.25% | 6.39 | 6.44 | 6.295 | 946,325 |
| Sep 11 2024 | 6.38 | 0.13 | 2.08% | 6.24 | 6.43 | 6.20 | 2,812,788 |
| Sep 10 2024 | 6.25 | 0.05 | 0.81% | 6.15 | 6.36 | 6.03 | 2,216,757 |
| Sep 09 2024 | 6.20 | -0.01 | -0.16% | 6.25 | 6.45 | 6.165 | 1,187,838 |
| Sep 06 2024 | 6.21 | 0.02 | 0.32% | 6.21 | 6.33 | 6.12 | 11,532,597 |
| Sep 05 2024 | 6.19 | -0.04 | -0.64% | 6.27 | 6.31 | 6.12 | 879,543 |
| Sep 04 2024 | 6.23 | 0.16 | 2.64% | 6.03 | 6.305 | 6.0122 | 1,208,594 |
| Sep 03 2024 | 6.07 | 0.14 | 2.36% | 5.88 | 6.2299 | 5.84 | 2,135,919 |
| Aug 30 2024 | 5.93 | 0.06 | 1.02% | 5.91 | 5.98 | 5.86 | 1,266,773 |
| Aug 29 2024 | 5.87 | -0.03 | -0.51% | 5.94 | 6.00 | 5.85 | 9,710,240 |
| Aug 28 2024 | 5.90 | -0.06 | -1.01% | 5.93 | 5.97 | 5.83 | 745,243 |
| Aug 27 2024 | 5.96 | -0.01 | -0.17% | 5.96 | 6.04 | 5.92 | 1,136,305 |
| Aug 26 2024 | 5.97 | 0.10 | 1.70% | 5.91 | 6.05 | 5.87 | 1,123,277 |
| Aug 23 2024 | 5.87 | 0.10 | 1.73% | 5.81 | 5.941 | 5.76 | 918,782 |
| Aug 22 2024 | 5.77 | -0.06 | -1.03% | 5.85 | 5.875 | 5.72 | 954,376 |
| Aug 21 2024 | 5.83 | 0.00 | 0.00% | 5.89 | 5.91 | 5.72 | 751,180 |
| Aug 20 2024 | 5.83 | 0.08 | 1.39% | 5.73 | 5.87 | 5.73 | 858,700 |
| Aug 19 2024 | 5.75 | 0.02 | 0.35% | 5.75 | 5.795 | 5.72 | 692,257 |
| Aug 16 2024 | 5.73 | -0.01 | -0.17% | 5.72 | 5.81 | 5.66 | 717,972 |
| Aug 15 2024 | 5.74 | 0.21 | 3.80% | 5.65 | 5.88 | 5.62 | 1,242,195 |
| Aug 14 2024 | 5.53 | 0.05 | 0.91% | 5.50 | 5.55 | 5.455 | 787,498 |
| Aug 13 2024 | 5.48 | 0.07 | 1.29% | 5.42 | 5.485 | 5.35 | 1,033,228 |
| Aug 12 2024 | 5.41 | -0.01 | -0.18% | 5.42 | 5.56 | 5.405 | 1,001,437 |
| Aug 09 2024 | 5.42 | -0.06 | -1.09% | 5.53 | 5.57 | 5.38 | 1,404,510 |
| Aug 08 2024 | 5.48 | 0.26 | 4.98% | 5.34 | 5.58 | 4.99 | 5,132,794 |
| Aug 07 2024 | 5.22 | -0.17 | -3.15% | 5.47 | 5.50 | 5.20 | 1,464,486 |
| Aug 06 2024 | 5.39 | 0.16 | 3.06% | 5.28 | 5.51 | 5.1899 | 2,461,370 |
| Aug 05 2024 | 5.23 | -0.40 | -7.10% | 5.39 | 5.45 | 5.12 | 3,695,592 |
| Aug 02 2024 | 5.63 | -0.47 | -7.70% | 5.45 | 5.82 | 5.18 | 3,557,442 |
| Aug 01 2024 | 6.10 | 0.07 | 1.16% | 6.45 | 6.45 | 5.98 | 3,997,069 |
| Jul 31 2024 | 6.03 | 0.07 | 1.17% | 5.98 | 6.155 | 5.91 | 3,143,416 |
| Jul 30 2024 | 5.96 | 0.01 | 0.17% | 5.95 | 6.04 | 5.81 | 3,410,276 |
| Jul 29 2024 | 5.95 | -0.04 | -0.67% | 6.04 | 6.105 | 5.755 | 3,375,489 |
| Jul 26 2024 | 5.99 | 0.11 | 1.87% | 5.92 | 6.04 | 5.685 | 5,183,912 |
| Jul 25 2024 | 5.88 | 0.07 | 1.20% | 5.77 | 6.01 | 5.425 | 7,969,808 |
| Jul 24 2024 | 5.81 | -1.76 | -23.25% | 7.53 | 7.58 | 3.96 | 63,020,973 |
| Jul 23 2024 | 7.57 | 0.00 | 0.00% | 7.52 | 7.715 | 7.4476 | 3,089,789 |
| Jul 22 2024 | 7.57 | -0.03 | -0.39% | 7.65 | 7.67 | 7.5407 | 1,474,557 |
| Jul 19 2024 | 7.60 | 0.22 | 2.98% | 7.38 | 7.62 | 7.36 | 3,564,182 |
| Jul 18 2024 | 7.38 | -0.24 | -3.15% | 7.58 | 7.67 | 7.26 | 3,651,829 |
| Jul 17 2024 | 7.62 | 0.07 | 0.93% | 7.51 | 7.68 | 7.44 | 2,842,397 |
| Jul 16 2024 | 7.55 | 0.23 | 3.14% | 7.35 | 7.66 | 7.30 | 4,543,449 |
| Jul 15 2024 | 7.32 | -0.10 | -1.35% | 7.40 | 7.42 | 7.26 | 2,026,709 |
| Jul 12 2024 | 7.42 | -0.13 | -1.72% | 7.59 | 7.62 | 7.38 | 3,102,689 |
| Jul 11 2024 | 7.55 | 0.23 | 3.14% | 7.40 | 7.57 | 7.35 | 9,062,514 |
| Jul 10 2024 | 7.32 | 0.13 | 1.81% | 7.10 | 7.38 | 7.07 | 2,017,591 |
| Jul 09 2024 | 7.19 | -0.10 | -1.37% | 7.30 | 7.355 | 7.12 | 2,396,538 |
| Jul 08 2024 | 7.29 | 0.06 | 0.83% | 7.26 | 7.42 | 7.20 | 2,816,405 |
| Jul 05 2024 | 7.23 | 0.08 | 1.12% | 7.02 | 7.27 | 6.99 | 2,590,232 |
| Jul 03 2024 | 7.15 | 0.04 | 0.56% | 7.11 | 7.18 | 7.085 | 1,244,499 |
| Jul 02 2024 | 7.11 | 0.02 | 0.28% | 7.00 | 7.14 | 6.95 | 1,690,653 |
| Jul 01 2024 | 7.09 | 0.20 | 2.90% | 6.98 | 7.12 | 6.93 | 2,462,840 |
| Jun 28 2024 | 6.89 | 0.00 | 0.00% | 6.89 | 6.89 | 6.89 | 0 |
| Jun 27 2024 | 6.89 | 0.10 | 1.47% | 6.80 | 6.91 | 6.68 | 2,260,244 |
| Jun 26 2024 | 6.79 | -0.01 | -0.15% | 6.75 | 6.88 | 6.70 | 2,855,903 |
| Jun 25 2024 | 6.80 | -0.03 | -0.44% | 6.75 | 6.835 | 6.60 | 2,656,923 |
