Historical Stock Prices

BHI 
$64.46
*  
0.06
0.09%
Get BHI Alerts
*Delayed - data as of May 29, 2015  -  Find a broker to begin trading BHI now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 29-MAY-2014 TO 29-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/29/2015 64.71 65.18 64.38 64.46 1,919,575
05/28/2015 64.66 64.83 64.07 64.52 1,549,344
05/27/2015 64.6 65.25 63.98 64.9 1,873,780
05/26/2015 64.67 65.41 64.54 64.6 2,165,878
05/22/2015 65.29 66.07 65.01 65.53 1,521,303
05/21/2015 64.68 65.94 64.51 65.88 2,491,522
05/20/2015 64.62 64.92 63.98 64.26 2,021,500
05/19/2015 65.34 65.34 64.255 64.45 2,561,511
05/18/2015 65.85 66.08 65.22 66.02 1,795,768
05/15/2015 65.33 66.36 65.02 65.85 3,409,244
05/14/2015 66.6 66.86 65.22 65.5 4,304,614
05/13/2015 67.21 67.72 66.44 66.5 2,523,221
05/12/2015 66.42 67.19 65.85 66.99 2,327,788
05/11/2015 67.69 67.72 66.345 66.42 2,692,029
05/08/2015 66.86 67.85 65.9 67.7 2,799,304
05/07/2015 66.94 66.95 65.48 66.1 3,284,748
05/06/2015 68.34 68.72 66.74 67.23 3,349,982
05/05/2015 69.68 70.45 67.64 67.66 3,309,247
05/04/2015 69.27 69.67 68.79 69.13 1,982,016
05/01/2015 68.48 69.24 68.005 69.02 2,471,066
04/30/2015 68.95 69.5 68.3 68.46 2,692,494
04/29/2015 68.29 69.4899 68.03 68.75 3,429,706
04/28/2015 68.14 69 68.09 68.43 2,846,676
04/27/2015 68.33 68.97 68.18 68.4 3,102,120
04/24/2015 68.01 68.72 67.41 68.09 3,142,031
04/23/2015 67.18 68.74 67.16 68.37 3,069,624
04/22/2015 67.46 67.69 66.8 67.07 2,912,658
04/21/2015 67.85 68.28 66.6 67.35 3,536,157
04/20/2015 66.84 69.4 66.84 68.34 5,076,169
04/17/2015 68 68.13 66.46 66.98 4,020,636
04/16/2015 68.5 69.28 67.96 68.23 2,573,981
04/15/2015 67.08 69.17 66.6 68.92 4,185,769
04/14/2015 66.03 66.71 65.82 66.63 2,718,435
04/13/2015 66.59 66.8 65.37 65.6 1,617,853
04/10/2015 65.87 66.62 65.7 66.54 2,663,542
04/09/2015 64.43 66.45 64.425 65.88 4,132,424
04/08/2015 64.51 65 63.8 64.22 2,724,960
04/07/2015 65.73 66.1 64.17 64.33 2,985,190
04/06/2015 64.18 66.331 63.94 65.66 3,425,676
04/02/2015 63.5 64.45 63.39 63.76 4,331,682
04/01/2015 63.86 64.305 63.31 63.83 3,796,507
03/31/2015 63.15 63.97 62.85 63.58 2,975,246
03/30/2015 63.05 63.75 62.93 63.48 2,259,543
03/27/2015 62.78 63.21 62.17 62.79 2,559,446
03/26/2015 64.03 64.5 62.77 62.84 5,053,364
03/25/2015 62.66 64.09 62.46 63.3 5,131,458
03/24/2015 62.11 62.64 61.8804 62.3 2,846,388
03/23/2015 62.51 63.2 62.04 62.05 2,587,074
03/20/2015 61.62 62.74 61.46 62.47 6,436,323
03/19/2015 59.89 61.05 59.69 60.93 2,697,024
03/18/2015 58.89 60.79 58.82 60.76 4,364,110
03/17/2015 59.79 59.9195 59.09 59.25 3,752,988
03/16/2015 58.15 59.99 57.791 59.94 5,063,373
03/13/2015 59.11 59.2 58.41 58.87 3,841,352
03/12/2015 60.38 60.44 59.69 59.73 3,326,262
03/11/2015 59.85 60.595 59.6 60.17 3,875,393
03/10/2015 59.9 60.86 59.69 60.07 4,132,282
03/09/2015 60.75 61.52 60.52 60.61 4,070,671
03/06/2015 61.58 62.01 60.79 60.92 5,550,809
03/05/2015 62.09 62.29 61.82 62.1 3,199,223
03/04/2015 62.55 62.64 61.95 62.46 3,171,538
03/03/2015 62.47 63.13 62.12 62.65 3,182,549
03/02/2015 61.93 62.635 61.49 62.55 2,638,251
02/27/2015 62.7 63.09 62.45 62.51 2,654,626
02/26/2015 63.13 63.31 62.3 62.5 2,946,126
02/25/2015 63.08 63.74 62.61 63.68 3,093,938
02/24/2015 63.38 63.61 61.31 63.03 6,579,242
02/23/2015 62.7 63.32 62.41 62.92 3,905,947
02/20/2015 64.17 64.34 63.32 63.49 4,292,866
02/19/2015 62.75 64.89 62.75 64.27 5,242,553
02/18/2015 64.42 64.99 64.01 64.45 3,327,823
02/17/2015 64.5 65.04 63.5 65.04 4,772,826
02/13/2015 63.24 64.41 63 64.31 4,720,762
02/12/2015 62.37 62.95 62.03 62.38 4,091,675
02/11/2015 61.27 61.62 60.7 61.59 3,714,174
02/10/2015 62.64 62.77 61.14 62.06 4,518,827
02/09/2015 62.98 63.63 62.795 62.86 5,315,007
02/06/2015 62.85 63.43 62.18 62.67 5,480,280
02/05/2015 61.76 62.75 61.63 62.28 6,270,591
02/04/2015 60.61 61.485 60.21 60.98 5,057,706
02/03/2015 60.78 62.13 60.77 61.77 7,904,896
02/02/2015 58.93 59.76 58.25 59.73 4,684,366
01/30/2015 56.45 58.53 56.29 57.99 5,863,703
01/29/2015 57.39 57.47 55.62 57.08 4,096,202
01/28/2015 59.12 59.13 56.94 56.95 5,321,916
01/27/2015 58.58 59.56 58.4 59.29 4,767,492
01/26/2015 58.79 58.95 57.91 58.93 4,892,996
01/23/2015 58.42 59.5 57.95 58.4 3,905,593
01/22/2015 58.49 58.77 57.69 58.21 4,268,900
01/21/2015 57.46 58.41 57 58.33 4,902,574
01/20/2015 56.52 57.5 55.09 57.26 6,731,191
01/16/2015 54.02 56.69 54.02 56.56 5,640,111
01/15/2015 55.5 55.91 53.48 53.53 5,275,466
01/14/2015 54.68 55.41 53.72 54.81 7,384,673
01/13/2015 55.53 56.22 55.13 55.24 5,764,651
01/12/2015 55.29 55.61 54.86 55.09 5,785,752
01/09/2015 57.26 57.31 56.355 56.47 2,789,741
01/08/2015 57.05 57.2 56.32 57.03 4,405,116
01/07/2015 55.66 56.48 55.48 56.47 3,920,910
01/06/2015 55.04 55.8 54.73 54.99 5,937,501
01/05/2015 55.33 55.66 54.96 55.16 5,565,281
01/02/2015 55.87 56.79 55.69 56.17 2,787,624
12/31/2014 55.76 56.63 55.15 56.07 3,202,224
12/30/2014 57.09 57.19 56.27 56.29 2,947,083
12/29/2014 56.28 57.3 56.28 56.7 2,804,243
12/26/2014 56.84 57.01 56.12 56.33 2,180,926
12/24/2014 56.09 56.68 55.61 56.34 2,094,762
12/23/2014 56.18 56.59 55.77 56.44 4,887,633
12/22/2014 56.92 57.03 55.87 56.06 4,514,044
12/19/2014 56.22 57.57 56 57.15 8,514,145
12/18/2014 57.41 57.82 54.83 55.77 9,237,911
12/17/2014 55.05 57.5 54.52 56.35 8,720,841
12/16/2014 54.47 57.03 54.161 55.15 6,083,443
12/15/2014 55.64 56.09 54.81 54.93 5,335,158
12/12/2014 55.01 55.82 54.69 54.99 5,847,587
12/11/2014 55.4 56.56 55.26 55.77 4,409,928
12/10/2014 55.6 56.15 55.15 55.34 9,144,888
12/09/2014 54.56 56.75 54.42 56.71 9,075,630
12/08/2014 56.22 56.63 55.02 55.24 8,273,917
12/05/2014 57.77 57.92 56.43 57.02 4,311,764
12/04/2014 56.97 58.4 56.7315 57.61 5,725,310
12/03/2014 57.81 58.67 57.27 57.53 8,448,550
12/02/2014 56.73 57.29 56.0576 56.75 9,833,420
12/01/2014 56.5 57.25 55.57 56.51 10,833,950
11/28/2014 59.25 59.37 56.04 57 8,822,466
11/26/2014 62.74 63.21 62.03 62.58 5,260,399
11/25/2014 65.1 65.38 63.05 63.2 6,626,599
11/24/2014 65.06 66.11 64.54 64.72 8,919,769
11/21/2014 65.56 66.28 64.89 65.83 13,582,050
11/20/2014 63.57 64.62 63.11 64.41 10,129,110
11/19/2014 63.57 63.84 62.3 63.51 18,241,570
11/18/2014 66.02 66.5 63.51 63.55 26,318,730
11/17/2014 66.54 67.81 64.92 65.23 69,676,460
11/14/2014 61.95 62.04 58 59.89 43,808,190
11/13/2014 50.68 61.76 48.65 58.75 19,209,320
11/12/2014 50.94 52.049 50.63 50.98 4,183,635
11/11/2014 51.92 52 50.735 51.48 3,985,018
11/10/2014 52.95 53.582 51.385 51.64 4,827,834
11/07/2014 51.63 53.3 51.59 52.3 5,062,001
11/06/2014 50.81 51.5399 50.12 51.49 5,155,526
11/05/2014 51.06 51.92 50.4 51.35 5,860,598
11/04/2014 51.07 51.35 49.45 50.02 9,164,883
11/03/2014 53 53.62 51.65 51.9 7,469,627
10/31/2014 51.57 53.02 51.39 52.96 5,973,501
10/30/2014 51.98 52.865 51.82 52.06 5,599,910
10/29/2014 52.71 53.3 52.01 52.67 5,266,210
10/28/2014 51.45 52.33 51.14 52.1 4,985,655
10/27/2014 52.54 52.54 50.69 51.13 6,197,760
10/24/2014 54.07 54.07 52.66 53.49 4,067,525
10/23/2014 53.3 54.83 52.815 54.12 6,336,231
10/22/2014 54.34 54.59 52.3 52.34 6,621,106
10/21/2014 53.27 54.29 53.18 54.23 5,623,409
10/20/2014 53.17 53.75 51.85 52.65 6,407,608
10/17/2014 53.35 54.87 52.63 53.13 10,908,360
10/16/2014 48.15 52.5 47.51 52.01 19,819,050
10/15/2014 52.38 54 50.99 53.63 9,336,777
10/14/2014 53.73 54.52 52.04 52.47 7,459,818
10/13/2014 56.51 57.33 53.395 53.42 8,844,018
10/10/2014 58.49 58.49 55.92 56.68 7,434,792
10/09/2014 61.16 61.21 58.23 58.6 5,984,688
10/08/2014 61.13 61.7 58.99 61.6 5,939,142
10/07/2014 61.6 62.83 61.23 61.38 3,235,562
10/06/2014 61.81 62.78 61.382 61.8 3,610,577
10/03/2014 62.4 62.55 61.1 61.69 3,731,576
10/02/2014 63.05 63.11 60.57 62.11 6,427,027
10/01/2014 64.94 65.69 63.01 63.43 4,792,517
09/30/2014 66 66.95 64.475 65.06 4,417,391
09/29/2014 65.36 66.3 65 66.16 4,042,583
09/26/2014 65.39 66.74 65.09 66.34 3,547,405
09/25/2014 66.68 66.69 64.77 65.49 4,456,215
09/24/2014 66.15 67.22 64.96 66.53 4,151,242
09/23/2014 66.08 66.66 65.7225 66.29 3,094,298
09/22/2014 67.59 67.59 65.6 66.15 3,055,737
09/19/2014 68.29 68.5 67.4796 67.74 3,000,254
09/18/2014 67.83 68.28 67.35 67.9 2,931,409
09/17/2014 68.57 68.6 67.37 67.59 2,733,599
09/16/2014 66.79 68.61 66.53 67.95 3,818,365
09/15/2014 66.3 67 65.9 66.72 2,855,493
09/12/2014 67.37 67.6 66.225 66.49 2,443,745
09/11/2014 66.67 67.89 66.281 67.7 2,965,750
09/10/2014 66.79 67.45 66.21 67.27 3,023,690
09/09/2014 67.25 67.94 66.48 66.84 2,620,443
09/08/2014 67.9 68.11 66.93 67.25 2,387,398
09/05/2014 67.74 68.61 67 68.51 2,530,449
09/04/2014 70.39 70.51 67.5 67.82 3,524,171
09/03/2014 68.9 69.619 68.5 69.01 4,182,601
09/02/2014 69.26 69.6 67.5601 68.32 3,854,622
08/29/2014 69.22 69.47 68.67 69.14 2,845,949
08/28/2014 69.38 69.49 68.78 69.21 2,293,430
08/27/2014 69.97 69.97 69.26 69.45 2,716,743
08/26/2014 68.76 70.15 68.76 69.64 3,635,120
08/25/2014 68.43 68.98 68.12 68.87 2,992,163
08/22/2014 68.57 68.76 67.78 68.08 2,624,901
08/21/2014 69.3 69.34 68.3 68.69 3,146,986
08/20/2014 68.72 69.34 68.345 69.26 2,689,313
08/19/2014 68 69.04 67.81 68.82 3,720,270
08/18/2014 68.08 68.42 67.69 67.88 2,962,502
08/15/2014 66.9 67.74 66.75 67.66 3,178,583
08/14/2014 69.07 69.14 66.75 66.82 3,192,865
08/13/2014 68.66 69.22 68.46 68.9 1,624,893
08/12/2014 68.29 68.83 67.95 68.49 1,892,305
08/11/2014 68.82 69.49 68.59 68.61 2,218,253
08/08/2014 67.94 68.4 67.64 68.33 2,727,612
08/07/2014 68.59 68.8312 67.31 67.59 3,508,942
08/06/2014 67.38 69.1 67.33 68.17 2,968,977
08/05/2014 68.6 68.95 67.13 67.93 5,273,920
08/04/2014 68.62 69.2 67.77 68.95 5,244,916
08/01/2014 68.4 69.77 67.78 68.5 4,142,298
07/31/2014 70.14 70.18 68.04 68.77 5,129,700
07/30/2014 72.52 72.76 70.47 70.81 4,054,823
07/29/2014 72.43 72.83 71.94 72.06 2,914,467
07/28/2014 73.4 73.4 72.514 72.64 1,930,863
07/25/2014 73.69 74.27 73.22 73.42 2,413,577
07/24/2014 74.84 74.96 73.82 73.96 2,666,363
07/23/2014 74.7 75.02 74.1 74.64 2,797,777
07/22/2014 74.91 75.15 74.52 74.69 3,317,725
07/21/2014 73.24 74.42 73.17 74.33 4,230,209
07/18/2014 72.71 74 72.35 73.28 3,736,639
07/17/2014 74.15 75 72.13 72.54 4,950,942
07/16/2014 73.53 74.46 72.82 74.39 5,678,700
07/15/2014 73.26 74.03 72.54 72.82 4,193,183
07/14/2014 73.27 73.66 72.86 73.42 3,190,225
07/11/2014 73.25 73.39 72.44 72.7 2,845,100
07/10/2014 73.41 73.8 72.56 73.4 2,942,523
07/09/2014 74 74.3 73.4634 74.1 2,497,695
07/08/2014 74.02 74.4 73.15 73.68 3,649,094
07/07/2014 74.62 74.92 74.09 74.3 2,297,428
07/03/2014 75.38 75.55 74.56 75.06 1,880,479
07/02/2014 75.07 75.64 74.73 75.35 3,658,049
07/01/2014 74.84 75.16 74.5 74.53 3,517,828
06/30/2014 73.98 74.5 73.33 74.45 2,573,007
06/27/2014 72.92 73.99 72.67 73.96 3,588,645
06/26/2014 73.2 73.55 72.47 73.1 2,802,434
06/25/2014 71.54 73.03 71.5 72.85 4,116,513
06/24/2014 73.64 73.94 71.3 71.45 3,616,146
06/23/2014 74.92 75.04 73.19 73.69 4,268,965
06/20/2014 73.55 74.99 73.34 74.63 4,315,778
06/19/2014 72.13 73 71.9 73 2,750,286
06/18/2014 71.58 72.51 71.08 72.47 2,744,878
06/17/2014 70.5 71.52 70.23 71.35 2,310,359
06/16/2014 71.1 71.33 70.32 70.8 1,670,574
06/13/2014 70.9 71.17 70.26 71.15 2,162,761
06/12/2014 71.34 71.7499 70.39 70.46 3,168,222
06/11/2014 71.23 71.45 70.58 70.94 2,043,034
06/10/2014 71.63 71.82 71.26 71.34 2,099,897
06/09/2014 72 72.41 71.61 71.75 2,673,886
06/06/2014 71.17 72 71 72 3,397,167
06/05/2014 70.21 71.225 70.01 70.9 4,076,425
06/04/2014 70.35 70.405 69.61 70.28 5,324,490
06/03/2014 70.67 70.67 69.97 70.51 3,359,248
06/02/2014 70.52 70.93 70.37 70.6 2,465,882
05/30/2014 70.55 70.82 70.15 70.52 3,206,615
05/29/2014 70.18 70.94 69.73 70.68 4,581,873
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?