BHK(BHK)
BHK
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $8.14 | $8.19 | $8.13 | $8.19 | 99,777 |
| 10/13/2026 | $8.24 | $8.26 | $8.15 | $8.22 | 391,646 |
| 10/12/2026 | $8.21 | $8.25 | $8.18 | $8.22 | 300,416 |
| 10/9/2026 | $8.17 | $8.24 | $8.13 | $8.21 | 229,813 |
| 10/8/2026 | $8.03 | $8.19 | $8.03 | $8.18 | 436,502 |
| 10/7/2026 | $8.06 | $8.09 | $8.03 | $8.08 | 584,610 |
| 10/6/2026 | $8.05 | $8.14 | $8.05 | $8.14 | 668,204 |
| 10/5/2026 | $8.14 | $8.16 | $8.04 | $8.05 | 878,651 |
| 10/2/2026 | $8.29 | $8.34 | $8.17 | $8.17 | 383,544 |
| 10/1/2026 | $8.19 | $8.25 | $8.12 | $8.21 | 481,900 |
| 9/30/2026 | $8.35 | $8.36 | $8.20 | $8.20 | 451,500 |
| 9/29/2026 | $8.29 | $8.30 | $8.23 | $8.30 | 411,000 |
| 9/28/2026 | $8.30 | $8.30 | $8.22 | $8.25 | 334,600 |
| 9/25/2026 | $8.28 | $8.39 | $8.25 | $8.37 | 409,700 |
| 9/24/2026 | $8.31 | $8.32 | $8.24 | $8.26 | 350,040 |
| 9/23/2026 | $8.47 | $8.47 | $8.31 | $8.32 | 500,220 |
| 9/22/2026 | $8.51 | $8.53 | $8.46 | $8.49 | 448,350 |
| 9/21/2026 | $8.50 | $8.51 | $8.45 | $8.49 | 586,800 |
| 9/18/2026 | $8.55 | $8.55 | $8.40 | $8.50 | 969,300 |
| 9/17/2026 | $8.56 | $8.61 | $8.50 | $8.56 | 590,030 |
| 9/16/2026 | $8.57 | $8.62 | $8.52 | $8.55 | 430,100 |
| 9/15/2026 | $8.63 | $8.69 | $8.54 | $8.55 | 336,900 |
| 9/14/2026 | $8.77 | $8.77 | $8.68 | $8.68 | 234,250 |
| 9/11/2026 | $8.78 | $8.83 | $8.75 | $8.75 | 262,029 |
| 9/10/2026 | $8.78 | $8.86 | $8.74 | $8.76 | 429,903 |
| 9/9/2026 | $8.91 | $8.95 | $8.88 | $8.89 | 316,600 |
| 9/8/2026 | $8.97 | $8.97 | $8.95 | $8.96 | 233,921 |
| 9/4/2026 | $8.90 | $8.95 | $8.90 | $8.94 | 162,007 |
| 9/3/2026 | $8.99 | $8.99 | $8.90 | $8.96 | 269,700 |
| 9/2/2026 | $8.94 | $8.95 | $8.91 | $8.93 | 241,200 |
| 9/1/2026 | $9.05 | $9.05 | $8.90 | $8.90 | 290,300 |
| 8/31/2026 | $9.08 | $9.11 | $9.01 | $9.04 | 219,645 |
| 8/28/2026 | $9.07 | $9.14 | $9.04 | $9.07 | 186,832 |
| 8/27/2026 | $9.07 | $9.13 | $9.05 | $9.13 | 205,700 |
| 8/26/2026 | $9.09 | $9.13 | $9.05 | $9.09 | 376,080 |
| 8/25/2026 | $9.00 | $9.09 | $8.96 | $9.09 | 257,700 |
| 8/24/2026 | $8.93 | $8.99 | $8.92 | $8.96 | 271,943 |
| 8/21/2026 | $8.94 | $8.99 | $8.90 | $8.91 | 163,640 |
| 8/20/2026 | $9.04 | $9.05 | $8.96 | $8.96 | 238,900 |
| 8/19/2026 | $9.01 | $9.12 | $9.01 | $9.09 | 257,847 |
| 8/18/2026 | $8.94 | $8.99 | $8.88 | $8.99 | 228,500 |
| 8/17/2026 | $8.99 | $9.03 | $8.96 | $8.97 | 202,001 |
| 8/14/2026 | $9.05 | $9.08 | $9.01 | $9.01 | 75,600 |
| 8/13/2026 | $9.13 | $9.16 | $9.13 | $9.15 | 172,300 |
| 8/12/2026 | $9.18 | $9.20 | $9.13 | $9.13 | 210,539 |
| 8/11/2026 | $9.18 | $9.20 | $9.18 | $9.19 | 202,409 |
| 8/10/2026 | $9.20 | $9.21 | $9.14 | $9.20 | 282,824 |
| 8/7/2026 | $9.14 | $9.24 | $9.14 | $9.23 | 378,837 |
| 8/6/2026 | $9.07 | $9.16 | $9.04 | $9.14 | 328,300 |
| 8/5/2026 | $9.00 | $9.06 | $8.97 | $9.05 | 340,422 |
| 8/4/2026 | $8.99 | $9.10 | $8.91 | $8.99 | 997,100 |
| 8/3/2026 | $8.89 | $9.03 | $8.89 | $8.98 | 566,400 |
| 7/31/2026 | $9.00 | $9.00 | $8.86 | $8.90 | 258,003 |
| 7/30/2026 | $8.92 | $8.97 | $8.89 | $8.97 | 162,400 |
| 7/29/2026 | $8.91 | $8.95 | $8.89 | $8.91 | 145,669 |
| 7/28/2026 | $8.90 | $8.97 | $8.88 | $8.95 | 224,910 |
| 7/27/2026 | $8.96 | $8.97 | $8.88 | $8.91 | 124,500 |
| 7/24/2026 | $8.87 | $8.91 | $8.86 | $8.89 | 267,700 |
| 7/23/2026 | $8.88 | $8.91 | $8.83 | $8.83 | 305,801 |
| 7/22/2026 | $8.98 | $9.05 | $8.88 | $8.90 | 353,872 |
| 7/21/2026 | $9.09 | $9.10 | $9.01 | $9.02 | 249,600 |
| 7/20/2026 | $9.09 | $9.13 | $9.04 | $9.06 | 208,035 |
| 7/17/2026 | $9.11 | $9.18 | $9.07 | $9.12 | 1.49M |
| 7/16/2026 | $9.03 | $9.13 | $9.03 | $9.11 | 294,541 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
