Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
BHC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25 2025 | 7.54 | 0.37 | 5.16% | 7.20 | 7.70 | 7.20 | 2,919,709 |
| Feb 24 2025 | 7.17 | -0.14 | -1.92% | 7.30 | 7.37 | 7.05 | 2,440,870 |
| Feb 21 2025 | 7.31 | 0.13 | 1.81% | 7.17 | 7.40 | 7.10 | 3,004,609 |
| Feb 20 2025 | 7.18 | 0.67 | 10.29% | 6.99 | 7.49 | 6.96 | 6,096,249 |
| Feb 19 2025 | 6.51 | 0.15 | 2.36% | 6.43 | 6.57 | 6.315 | 2,901,727 |
| Feb 18 2025 | 6.36 | 0.20 | 3.25% | 6.25 | 6.39 | 6.13 | 7,594,569 |
| Feb 14 2025 | 6.16 | -0.22 | -3.45% | 6.39 | 6.42 | 6.12 | 2,956,595 |
| Feb 13 2025 | 6.38 | 0.02 | 0.31% | 6.33 | 6.395 | 6.29 | 2,091,841 |
| Feb 12 2025 | 6.36 | -0.01 | -0.16% | 6.33 | 6.445 | 6.32 | 1,870,526 |
| Feb 11 2025 | 6.37 | 0.05 | 0.79% | 6.25 | 6.41 | 6.23 | 1,542,570 |
| Feb 10 2025 | 6.32 | -0.13 | -2.02% | 6.43 | 6.45 | 6.19 | 6,162,529 |
| Feb 07 2025 | 6.45 | -0.09 | -1.38% | 6.48 | 6.66 | 6.25 | 1,790,791 |
| Feb 06 2025 | 6.54 | -0.80 | -10.90% | 7.30 | 7.33 | 6.54 | 3,314,379 |
| Feb 05 2025 | 7.34 | 0.08 | 1.10% | 7.29 | 7.465 | 7.29 | 1,124,067 |
| Feb 04 2025 | 7.26 | -0.02 | -0.27% | 7.24 | 7.37 | 7.20 | 971,656 |
| Feb 03 2025 | 7.28 | -0.15 | -2.02% | 7.24 | 7.42 | 6.95 | 8,618,464 |
| Jan 31 2025 | 7.43 | -0.03 | -0.40% | 7.50 | 7.53 | 7.255 | 1,454,794 |
| Jan 30 2025 | 7.46 | -0.01 | -0.13% | 7.50 | 7.555 | 7.39 | 8,110,766 |
| Jan 29 2025 | 7.47 | -0.13 | -1.71% | 7.57 | 7.6898 | 7.44 | 1,571,194 |
| Jan 28 2025 | 7.60 | -0.17 | -2.19% | 7.80 | 7.84 | 7.58 | 1,236,760 |
| Jan 27 2025 | 7.77 | 0.05 | 0.65% | 7.73 | 8.005 | 7.64 | 1,364,648 |
| Jan 24 2025 | 7.72 | 0.00 | 0.00% | 7.83 | 8.0199 | 7.71 | 1,140,328 |
| Jan 23 2025 | 7.72 | 0.00 | 0.00% | 7.72 | 7.72 | 7.72 | 0 |
| Jan 22 2025 | 7.72 | 0.25 | 3.35% | 7.36 | 7.89 | 7.305 | 12,802,316 |
| Jan 21 2025 | 7.47 | 0.03 | 0.40% | 7.4718 | 7.72 | 7.42 | 17,896,815 |
| Jan 17 2025 | 7.44 | -0.21 | -2.75% | 7.50 | 7.67 | 7.425 | 3,766,842 |
| Jan 16 2025 | 7.65 | 0.08 | 1.06% | 7.56 | 7.67 | 7.53 | 983,136 |
| Jan 15 2025 | 7.57 | 0.09 | 1.20% | 7.60 | 7.64 | 7.39 | 1,375,979 |
| Jan 14 2025 | 7.48 | 0.08 | 1.08% | 7.51 | 7.51 | 7.30 | 3,451,310 |
| Jan 13 2025 | 7.40 | -0.48 | -6.09% | 7.80 | 7.82 | 7.37 | 2,816,502 |
| Jan 10 2025 | 7.88 | 0.05 | 0.64% | 7.96 | 8.03 | 7.80 | 1,468,779 |
| Jan 08 2025 | 7.83 | -0.02 | -0.25% | 7.80 | 7.885 | 7.72 | 991,974 |
| Jan 07 2025 | 7.85 | 0.05 | 0.64% | 7.81 | 7.94 | 7.785 | 816,999 |
| Jan 06 2025 | 7.80 | 0.00 | 0.00% | 7.89 | 7.95 | 7.795 | 905,784 |
| Jan 03 2025 | 7.80 | -0.14 | -1.76% | 8.02 | 8.07 | 7.75 | 984,953 |
| Jan 02 2025 | 7.94 | -0.12 | -1.49% | 8.05 | 8.275 | 7.90 | 1,052,557 |
| Dec 31 2024 | 8.06 | 0.33 | 4.27% | 7.76 | 8.26 | 7.70 | 2,489,028 |
| Dec 30 2024 | 7.73 | 0.08 | 1.05% | 7.58 | 7.75 | 7.48 | 1,431,307 |
| Dec 27 2024 | 7.65 | 0.04 | 0.53% | 7.58 | 7.765 | 7.54 | 1,427,412 |
| Dec 26 2024 | 7.61 | 0.08 | 1.06% | 7.50 | 7.63 | 7.47 | 728,653 |
| Dec 24 2024 | 7.53 | 0.05 | 0.67% | 7.48 | 7.57 | 7.40 | 380,508 |
| Dec 23 2024 | 7.48 | 0.01 | 0.13% | 7.41 | 7.52 | 7.41 | 873,259 |
| Dec 20 2024 | 7.47 | 0.08 | 1.08% | 7.33 | 7.595 | 7.33 | 1,232,922 |
| Dec 19 2024 | 7.39 | 0.05 | 0.68% | 7.36 | 7.45 | 7.3327 | 828,477 |
| Dec 18 2024 | 7.34 | -0.34 | -4.43% | 7.68 | 7.79 | 7.33 | 1,573,365 |
| Dec 17 2024 | 7.68 | 0.03 | 0.39% | 7.63 | 7.70 | 7.56 | 481,472 |
| Dec 16 2024 | 7.65 | -0.16 | -2.05% | 7.78 | 7.83 | 7.615 | 1,117,645 |
| Dec 13 2024 | 7.81 | 0.06 | 0.77% | 7.71 | 7.85 | 7.66 | 876,393 |
| Dec 12 2024 | 7.75 | 0.17 | 2.24% | 7.59 | 7.795 | 7.55 | 1,636,607 |
| Dec 11 2024 | 7.58 | -0.74 | -8.89% | 8.10 | 8.135 | 7.415 | 4,777,055 |
| Dec 10 2024 | 8.32 | -0.14 | -1.65% | 8.48 | 8.515 | 8.175 | 1,103,964 |
| Dec 09 2024 | 8.46 | 0.31 | 3.80% | 8.16 | 8.50 | 8.16 | 1,427,321 |
| Dec 06 2024 | 8.15 | 0.03 | 0.37% | 8.16 | 8.17 | 8.04 | 847,315 |
| Dec 05 2024 | 8.12 | -0.01 | -0.12% | 8.15 | 8.19 | 8.08 | 634,132 |
| Dec 04 2024 | 8.13 | 0.04 | 0.49% | 8.05 | 8.14 | 7.97 | 763,273 |
| Dec 03 2024 | 8.09 | 0.27 | 3.45% | 7.78 | 8.17 | 7.70 | 1,601,328 |
| Dec 02 2024 | 7.82 | -0.55 | -6.57% | 8.35 | 8.39 | 7.82 | 1,815,555 |
| Nov 29 2024 | 8.37 | 0.25 | 3.08% | 8.29 | 8.495 | 8.23 | 595,963 |
