Historical Stock Prices

BHV 
$18.53
*  
0.03
0.16%
Get BHV Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading BHV now
Exchange:AMEX

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: 3 Month, From 23-JUN-2016 TO 23-SEP-2016

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.
09/23/2016 18.45 18.84 18.45 18.53 8,253
09/22/2016 18.44 18.8 18.43 18.5 4,840
09/21/2016 18.6088 18.6895 18.47 18.6895 1,608
09/20/2016 18.4 18.68 18.4 18.4 5,495
09/19/2016 18.52 18.99 18.52 18.59 6,789
09/16/2016 18.4 18.7535 18.4 18.42 5,487
09/15/2016 18.36 18.695 18.31 18.695 702
09/14/2016 18.14 18.66 18.04 18.37 8,756
09/13/2016 18.66 18.79 18.52 18.52 5,828
09/12/2016 18.52 18.9985 18.52 18.53 6,649
09/09/2016 18.92 19.125 18.6 18.62 6,932
09/08/2016 18.89 18.93 18.63 18.93 2,002
09/07/2016 18.8636 18.8636 18.4 18.84 16,801
09/06/2016 18.9 19 18.82 18.9 11,549
09/02/2016 19.21 19.39 18.97 18.9999 4,404
09/01/2016 19.7 19.7 19.01 19.1 2,477
08/31/2016 19.404 19.404 19.12 19.24 2,406
08/30/2016 19.37 19.4421 18.9 19.05 11,674
08/29/2016 19.99 19.99 18.8701 19.31 8,633
08/26/2016 20.97 20.9899 19.79 19.8 7,259
08/25/2016 20.31 21 20.16 20.32 6,005
08/24/2016 20.06 20.08 19.95 19.9701 1,317
08/23/2016 20.18 20.32 20.0383 20.0383 2,707
08/22/2016 21 21 20.11 20.11 1,107
08/19/2016 21.1 21.1 20.46 20.58 2,231
08/18/2016 20.82 20.84 20.4263 20.4263 3,115
08/17/2016 20.5808 21.21 20.5808 20.8 1,769
08/16/2016 20.9 20.95 20.5701 20.5701 4,800
08/15/2016 21.08 21.5 20.75 21.2 5,743
08/12/2016 21 21 20.55 20.99 4,244
08/11/2016 20.66 20.66 20.2 20.2001 659
08/10/2016 20.5 20.5 20.3964 20.4899 400
08/09/2016 20.5 20.5 19.9766 20.11 3,465
08/08/2016 20.49 20.49 20.1436 20.15 1,331
08/05/2016 20.33 20.33 20.33 20.33 106
08/04/2016 19.86 21.08 19.86 20.3201 14,501
08/03/2016 19.85 19.85 19.85 19.85 00
08/02/2016 19.19 19.98 19.19 19.85 9,521
08/01/2016 19.07 19.339 18.86 19.339 4,611
07/29/2016 19.14 19.16 18.94 19.16 1,353
07/28/2016 19.13 19.13 19.13 19.13 204
07/27/2016 19.22 19.35 19.14 19.14 1,682
07/26/2016 19.13 19.33 19.13 19.33 3,360
07/25/2016 19.36 19.36 19.36 19.36 00
07/22/2016 19.36 19.36 19.36 19.36 00
07/21/2016 19.36 19.36 19.36 19.36 00
07/20/2016 19.36 19.36 19.36 19.36 151
07/19/2016 19.445 19.49 19.05 19.3 1,815
07/18/2016 19.04 19.15 18.9412 19.1 10,651
07/15/2016 19.25 19.84 19.18 19.18 15,906
07/14/2016 19.2499 19.48 19.2499 19.48 308
07/13/2016 19.35 19.4199 19.22 19.3 4,209
07/12/2016 19.45 19.4999 19.25 19.26 4,969
07/11/2016 19.46 19.46 19.23 19.24 653
07/08/2016 19.2 19.25 19.2 19.25 2,375
07/07/2016 19.45 19.45 19.03 19.18 4,082
07/06/2016 19.93 19.93 19.504 19.504 776
07/05/2016 18.98 20.036 18.98 19.77 13,554
07/01/2016 19 19.37 18.89 19.11 10,782
06/30/2016 19 19.1 19 19.0999 814
06/29/2016 19.38 19.45 18.9 18.9 7,860
06/28/2016 18.97 19.05 18.65 18.91 2,166
06/27/2016 18.4595 18.4595 18.4595 18.4595 207
06/24/2016 19.5 19.5 18.421 19.4199 5,979
06/23/2016 19.06 19.5 19.06 19.5 1,331
*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?