BHC Historical USD Price
Daily close · Mar 21, 2021 → Apr 1, 2022Daily price history
Mar 1, 2022 → Apr 1, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-04-01 | $79.47 | $84.41 | $69.55 | $82.38 | $237,196.29 |
| 2022-03-31 | $74.53 | $90.37 | $64.20 | $78.72 | $277,820.74 |
| 2022-03-30 | $66.62 | $93.65 | $64.14 | $72.75 | $255,619.65 |
| 2022-03-29 | $56.73 | $108.06 | $54.71 | $66.67 | $286,914.59 |
| 2022-03-28 | $65.65 | $66.15 | $55.71 | $56.72 | $240,517.28 |
| 2022-03-27 | $52.14 | $66.78 | $47.62 | $65.65 | $296,795.19 |
| 2022-03-26 | $41.59 | $57.03 | $41.19 | $52.17 | $245,423.61 |
| 2022-03-25 | $43.27 | $44.63 | $39.79 | $41.60 | $207,807.54 |
| 2022-03-24 | $43.17 | $44.60 | $42.17 | $43.27 | $160,864.11 |
| 2022-03-23 | $43.83 | $44.86 | $40.80 | $43.19 | $201,592.63 |
| 2022-03-22 | $42.28 | $45.51 | $42.28 | $43.92 | $183,589.00 |
| 2022-03-21 | $40.75 | $45.46 | $33.00 | $42.32 | $211,514.12 |
| 2022-03-18 | $40.17 | $43.22 | $37.18 | $41.13 | $171,947.99 |
| 2022-03-17 | $36.04 | $42.33 | $35.28 | $40.30 | $153,405.20 |
| 2022-03-16 | $35.85 | $36.70 | $35.33 | $36.07 | $162,451.73 |
| 2022-03-15 | $35.73 | $36.21 | $35.07 | $35.84 | $151,541.61 |
| 2022-03-14 | $36.17 | $37.05 | $35.06 | $35.76 | $167,495.75 |
| 2022-03-13 | $36.50 | $37.49 | $31.74 | $36.30 | $156,662.84 |
| 2022-03-12 | $37.27 | $37.95 | $35.37 | $36.53 | $124,021.38 |
| 2022-03-11 | $37.41 | $39.08 | $32.89 | $37.24 | $154,285.79 |
| 2022-03-10 | $39.11 | $39.27 | $34.75 | $37.53 | $156,481.27 |
| 2022-03-09 | $40.01 | $41.53 | $36.41 | $39.29 | $207,596.08 |
| 2022-03-08 | $36.88 | $43.15 | $35.95 | $39.88 | $191,987.14 |
| 2022-03-07 | $36.25 | $44.97 | $35.83 | $36.91 | $185,357.05 |
| 2022-03-06 | $37.42 | $42.89 | $36.18 | $36.26 | $166,478.00 |
| 2022-03-05 | $39.72 | $47.28 | $36.76 | $37.36 | $184,441.98 |
| 2022-03-04 | $48.17 | $48.85 | $39.20 | $39.73 | $119,289.44 |
| 2022-03-03 | $46.40 | $49.64 | $46.04 | $48.17 | $191,111.23 |
| 2022-03-02 | $42.19 | $46.91 | $42.19 | $46.40 | $108,902.92 |
| 2022-03-01 | $38.71 | $44.65 | $38.58 | $42.19 | $70,264.51 |