Quantcast

Historical Stock Prices

BHV 
$16.9424
*  
0.0024
0.01%
Get BHV Alerts
*Delayed - data as of Sep. 21, 2018  -  Find a broker to begin trading BHV now
Exchange:NYSE

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 21-JUN-2018 TO 21-SEP-2018

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.
09/21/2018 16.9423 16.9643 16.85 16.9424 9,223
09/20/2018 16.94 16.94 16.94 16.94 102
09/19/2018 17 17.02 16.9577 16.9577 500
09/18/2018 17.05 17.05 16.95 17 2,443
09/17/2018 16.9959 16.9959 16.9008 16.9008 2,100
09/14/2018 17.04 17.04 17.04 17.04 487
09/13/2018 16.5 16.5 16.5 16.5 452
09/12/2018 16.63 16.63 16.6 16.61 1,216
09/11/2018 16.7 16.7 16.5475 16.63 3,718
09/10/2018 16.677 16.677 16.677 16.677 00
09/07/2018 16.677 16.677 16.677 16.677 1,277
09/06/2018 16.63 16.63 16.606 16.606 1,599
09/05/2018 16.455 16.55 16.45 16.545 973
09/04/2018 17.04 17.04 16.35 16.3961 2,426
08/31/2018 16.56 16.58 16.56 16.56 2,549
08/30/2018 16.2477 16.58 16.2477 16.511 4,481
08/29/2018 16.7024 16.7024 16.3 16.3 5,901
08/28/2018 16.71 16.72 16.52 16.66 14,868
08/27/2018 16.5899 16.7617 16.5899 16.7617 5,504
08/24/2018 16.54 16.54 16.54 16.54 00
08/23/2018 16.54 16.54 16.54 16.54 00
08/22/2018 16.54 16.54 16.54 16.54 00
08/21/2018 16.52 16.54 16.52 16.54 646
08/20/2018 16.52 16.52 16.52 16.52 107
08/17/2018 16.53 16.53 16.53 16.53 189
08/16/2018 16.64 16.64 16.58 16.61 1,799
08/15/2018 16.64 16.64 16.64 16.64 00
08/14/2018 16.64 16.653 16.64 16.64 1,862
08/13/2018 16.731 16.731 16.731 16.731 716
08/10/2018 16.71 16.71 16.71 16.71 493
08/09/2018 16.8 16.8 16.71 16.71 3,332
08/08/2018 16.71 16.71 16.71 16.71 00
08/07/2018 16.71 16.71 16.71 16.71 00
08/06/2018 16.73 16.73 16.71 16.71 1,138
08/03/2018 16.7598 16.7598 16.7598 16.7598 315
08/02/2018 16.879 16.879 16.77 16.77 1,035
08/01/2018 16.87 16.87 16.87 16.87 299
07/31/2018 16.58 16.58 16.58 16.58 00
07/30/2018 16.66 16.6601 16.58 16.58 1,015
07/27/2018 16.68 16.7 16.6601 16.6788 1,363
07/26/2018 16.94 16.95 16.47 16.47 12,660
07/25/2018 16.9614 16.9614 16.9614 16.9614 1,315
07/24/2018 16.99 16.99 16.95 16.95 505
07/23/2018 17 17 17 17 00
07/20/2018 17 17.04 16.9498 17 3,218
07/19/2018 16.7702 16.7702 16.7702 16.7702 00
07/18/2018 16.7702 16.7702 16.7702 16.7702 269
07/17/2018 16.77 16.7802 16.7669 16.7802 1,447
07/16/2018 16.71 16.7699 16.6901 16.7699 1,156
07/13/2018 16.7186 16.7186 16.7186 16.7186 320
07/12/2018 16.76 16.76 16.76 16.76 00
07/11/2018 16.78 16.78 16.76 16.76 600
07/10/2018 16.8 16.82 16.78 16.78 778
07/09/2018 16.78 16.82 16.78 16.815 1,512
07/06/2018 16.85 16.85 16.81 16.81 1,210
07/05/2018 16.8392 16.85 16.809 16.85 1,386
07/03/2018 16.8102 16.8102 16.8102 16.8102 00
07/02/2018 16.85 16.85 16.81 16.8102 741
06/29/2018 16.75 16.7502 16.75 16.7502 1,200
06/28/2018 16.85 16.85 16.76 16.7799 751
06/27/2018 16.37 16.85 16.37 16.85 8,035
06/26/2018 16.3498 16.3795 16.34 16.3707 1,761
06/25/2018 16.34 16.34 16.34 16.34 00
06/22/2018 16.34 16.34 16.34 16.34 2,012
06/21/2018 16.2785 16.2785 16.2785 16.2785 00
*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?

Smart Portfolio