BHC(BHC)
BHC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $5.31 | $5.61 | $5.24 | $5.50 | 1.82M |
| 5/19/2026 | $5.43 | $5.43 | $5.30 | $5.32 | 1.77M |
| 5/18/2026 | $5.42 | $5.48 | $5.32 | $5.34 | 781,620 |
| 5/15/2026 | $5.44 | $5.49 | $5.30 | $5.42 | 1.04M |
| 5/14/2026 | $5.33 | $5.51 | $5.30 | $5.45 | 1.47M |
| 5/13/2026 | $5.41 | $5.41 | $5.25 | $5.29 | 2.10M |
| 5/12/2026 | $5.38 | $5.43 | $5.31 | $5.41 | 982,107 |
| 5/11/2026 | $5.73 | $5.76 | $5.32 | $5.37 | 2.04M |
| 5/8/2026 | $5.70 | $5.80 | $5.64 | $5.75 | 1.25M |
| 5/7/2026 | $5.66 | $5.89 | $5.65 | $5.73 | 2.13M |
| 5/6/2026 | $5.69 | $5.72 | $5.60 | $5.65 | 1.23M |
| 5/5/2026 | $5.55 | $5.73 | $5.55 | $5.64 | 1.29M |
| 5/4/2026 | $5.65 | $5.83 | $5.52 | $5.53 | 2.57M |
| 5/1/2026 | $5.72 | $5.72 | $5.38 | $5.65 | 3.15M |
| 4/30/2026 | $5.85 | $6.29 | $5.71 | $5.72 | 6.28M |
| 4/29/2026 | $5.59 | $5.66 | $5.47 | $5.59 | 1.60M |
| 4/28/2026 | $5.62 | $5.79 | $5.60 | $5.67 | 2.61M |
| 4/27/2026 | $5.62 | $5.78 | $5.57 | $5.58 | 1.47M |
| 4/24/2026 | $5.62 | $5.63 | $5.49 | $5.63 | 1.34M |
| 4/23/2026 | $5.69 | $5.73 | $5.51 | $5.54 | 1.44M |
| 4/22/2026 | $5.78 | $5.79 | $5.56 | $5.68 | 870,600 |
| 4/21/2026 | $5.89 | $5.92 | $5.71 | $5.73 | 1.50M |
| 4/20/2026 | $5.85 | $5.97 | $5.80 | $5.91 | 1.27M |
| 4/17/2026 | $5.90 | $5.95 | $5.83 | $5.90 | 1.60M |
| 4/16/2026 | $5.77 | $5.86 | $5.73 | $5.82 | 840,100 |
| 4/15/2026 | $5.71 | $5.82 | $5.70 | $5.74 | 635,123 |
| 4/14/2026 | $5.76 | $5.85 | $5.68 | $5.68 | 985,827 |
| 4/13/2026 | $5.56 | $5.75 | $5.54 | $5.72 | 803,667 |
| 4/10/2026 | $5.46 | $5.63 | $5.41 | $5.60 | 1.70M |
| 4/9/2026 | $5.31 | $5.39 | $5.23 | $5.39 | 897,900 |
| 4/8/2026 | $5.45 | $5.51 | $5.27 | $5.35 | 1.18M |
| 4/7/2026 | $5.35 | $5.36 | $5.19 | $5.26 | 1.20M |
| 4/6/2026 | $5.38 | $5.44 | $5.33 | $5.41 | 735,300 |
| 4/2/2026 | $5.46 | $5.60 | $5.35 | $5.35 | 1.62M |
| 4/1/2026 | $5.42 | $5.62 | $5.40 | $5.58 | 1.34M |
| 3/31/2026 | $5.10 | $5.41 | $5.10 | $5.40 | 1.83M |
| 3/30/2026 | $5.06 | $5.10 | $5.00 | $5.03 | 1.80M |
| 3/27/2026 | $5.13 | $5.14 | $4.99 | $5.02 | 1.19M |
| 3/26/2026 | $5.01 | $5.26 | $5.01 | $5.12 | 1.36M |
| 3/25/2026 | $5.07 | $5.22 | $5.05 | $5.08 | 1.11M |
| 3/24/2026 | $5.05 | $5.05 | $4.93 | $4.99 | 1.16M |
| 3/23/2026 | $5.14 | $5.19 | $5.01 | $5.10 | 1.91M |
| 3/20/2026 | $5.03 | $5.12 | $4.94 | $5.01 | 1.87M |
| 3/19/2026 | $5.01 | $5.10 | $4.95 | $5.03 | 1.50M |
| 3/18/2026 | $5.11 | $5.19 | $5.05 | $5.09 | 1.37M |
| 3/17/2026 | $5.07 | $5.29 | $5.06 | $5.18 | 1.74M |
| 3/16/2026 | $5.00 | $5.08 | $4.98 | $5.03 | 1.27M |
| 3/13/2026 | $5.10 | $5.10 | $4.93 | $4.96 | 2.07M |
| 3/12/2026 | $5.35 | $5.36 | $5.03 | $5.05 | 2.60M |
| 3/11/2026 | $5.36 | $5.45 | $5.28 | $5.43 | 1.28M |
| 3/10/2026 | $5.34 | $5.42 | $5.27 | $5.40 | 1.83M |
| 3/9/2026 | $5.36 | $5.39 | $5.14 | $5.35 | 2.41M |
| 3/6/2026 | $5.50 | $5.51 | $5.36 | $5.38 | 1.77M |
| 3/5/2026 | $5.57 | $5.76 | $5.53 | $5.57 | 1.93M |
| 3/4/2026 | $5.75 | $5.77 | $5.57 | $5.63 | 2.14M |
| 3/3/2026 | $5.77 | $5.88 | $5.63 | $5.73 | 8.07M |
| 3/2/2026 | $5.78 | $6.00 | $5.72 | $5.95 | 7.41M |
| 2/27/2026 | $5.95 | $6.04 | $5.91 | $5.93 | 1.37M |
| 2/26/2026 | $6.09 | $6.10 | $5.96 | $6.04 | 1.33M |
| 2/25/2026 | $6.10 | $6.25 | $5.98 | $6.11 | 1.78M |
| 2/24/2026 | $6.00 | $6.19 | $5.97 | $6.02 | 1.41M |
| 2/23/2026 | $6.10 | $6.24 | $5.90 | $5.98 | 1.91M |
| 2/20/2026 | $5.95 | $6.33 | $5.89 | $6.13 | 3.07M |
| 2/19/2026 | $5.71 | $6.31 | $5.51 | $5.93 | 4.81M |