Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: BHM )

17.84 +0.39 (+2.23%)
Official Closing Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2023 18.22 18.90 17.50 17.71 27,476 -0.39(-2.15%)
May 05, 2023 18.04 18.74 17.39 18.10 23,999 +0.12(+0.67%)
May 04, 2023 18.00 18.39 17.48 17.98 26,752 -0.12(-0.66%)
May 03, 2023 18.12 18.68 18.08 18.10 31,342 -0.29(-1.58%)
May 02, 2023 18.82 19.35 18.19 18.39 18,486 -0.47(-2.49%)
May 01, 2023 19.16 19.89 18.86 18.86 6,489 -0.90(-4.55%)
Apr 28, 2023 19.00 19.76 18.80 19.76 10,038 +0.48(+2.49%)
Apr 27, 2023 19.06 19.28 18.68 19.28 8,640 +0.00(+0.00%)
Apr 26, 2023 18.70 19.31 18.70 19.28 5,905 +0.39(+2.06%)
Apr 25, 2023 19.07 19.33 18.67 18.89 14,892 +0.30(+1.61%)
Apr 24, 2023 18.57 19.25 18.53 18.59 11,473 -0.25(-1.33%)
Apr 21, 2023 18.27 18.87 17.94 18.84 14,970 +0.45(+2.45%)
Apr 20, 2023 17.98 18.50 17.98 18.39 9,953 +0.02(+0.11%)
Apr 19, 2023 18.58 18.61 18.04 18.37 5,431 +0.22(+1.21%)
Apr 18, 2023 17.79 18.32 17.55 18.15 13,821 +0.37(+2.08%)
Apr 17, 2023 17.40 18.76 17.30 17.78 32,451 +0.26(+1.48%)
Apr 14, 2023 18.71 18.71 17.52 17.52 14,590 -0.88(-4.78%)
Apr 13, 2023 18.53 19.05 18.00 18.40 23,428 +0.20(+1.10%)
Apr 12, 2023 18.66 18.66 18.10 18.20 14,922 -0.63(-3.35%)
Apr 11, 2023 18.13 19.30 17.96 18.83 25,641 +0.99(+5.55%)
Apr 10, 2023 18.05 18.39 17.83 17.84 23,512 -0.57(-3.10%)
Apr 06, 2023 18.63 18.63 17.96 18.41 8,024 +0.09(+0.49%)
Apr 05, 2023 19.00 19.02 18.02 18.32 8,722 -0.52(-2.76%)
Apr 04, 2023 18.75 19.41 18.34 18.84 26,177 -0.08(-0.42%)
Apr 03, 2023 19.99 20.00 18.51 18.92 31,299 -0.90(-4.54%)
Mar 31, 2023 19.00 20.06 19.00 19.82 33,151 +0.69(+3.61%)
Mar 30, 2023 18.60 19.13 18.39 19.13 9,927 +0.88(+4.82%)
Mar 29, 2023 18.13 18.63 18.00 18.25 10,652 +0.12(+0.66%)
Mar 28, 2023 17.54 18.20 17.54 18.13 10,563 +0.19(+1.06%)
Mar 27, 2023 17.52 18.00 17.51 17.94 9,996 +0.43(+2.46%)
Mar 24, 2023 17.50 17.89 17.21 17.51 19,126 -0.15(-0.85%)
Mar 23, 2023 17.18 18.20 17.15 17.66 12,145 +0.41(+2.38%)
Mar 22, 2023 17.48 17.76 17.18 17.25 9,882 -0.02(-0.12%)
Mar 21, 2023 17.00 17.52 16.58 17.27 13,239 +0.25(+1.47%)
Mar 20, 2023 16.36 17.94 16.36 17.02 28,973 +0.35(+2.10%)
Mar 17, 2023 18.08 18.59 16.06 16.67 69,941 -1.78(-9.65%)
Mar 16, 2023 18.22 18.52 17.67 18.45 22,096 +0.02(+0.11%)
Mar 15, 2023 19.53 19.60 18.14 18.43 9,807 -0.68(-3.56%)
Mar 14, 2023 19.51 19.99 18.57 19.11 12,735 +0.10(+0.53%)
Mar 13, 2023 18.45 19.65 18.01 19.01 41,992 +0.50(+2.70%)
Mar 10, 2023 19.50 20.20 18.24 18.51 71,734 -1.31(-6.61%)
Mar 09, 2023 20.02 20.70 19.75 19.82 14,344 -0.43(-2.12%)
Mar 08, 2023 20.47 20.47 20.00 20.25 11,118 +0.01(+0.05%)
Mar 07, 2023 20.79 20.79 19.80 20.24 16,678 -0.06(-0.30%)
Mar 06, 2023 21.05 21.05 20.30 20.30 56,867 -0.72(-3.43%)
Mar 03, 2023 20.82 21.75 20.40 21.02 19,814 +0.13(+0.62%)
Mar 02, 2023 20.95 21.65 20.67 20.89 7,961 -0.28(-1.32%)
Mar 01, 2023 21.58 21.99 20.84 21.17 18,507 -0.32(-1.49%)
Feb 28, 2023 21.36 21.80 21.26 21.49 12,695 +0.23(+1.08%)
Feb 27, 2023 21.47 21.80 21.01 21.26 12,838 +0.26(+1.24%)
Feb 24, 2023 20.44 21.18 20.44 21.00 15,928 +0.06(+0.29%)
Feb 23, 2023 21.20 21.94 20.60 20.94 13,015 +0.23(+1.11%)
Feb 22, 2023 21.70 21.70 20.32 20.71 12,845 -0.54(-2.54%)
Feb 21, 2023 21.42 21.92 20.93 21.25 11,965 -0.75(-3.41%)
Feb 17, 2023 21.00 22.00 21.00 22.00 27,719 +1.55(+7.58%)
Feb 16, 2023 20.53 20.66 20.35 20.45 116,091 -0.25(-1.21%)
Feb 15, 2023 20.00 20.78 19.95 20.70 15,777 +0.90(+4.55%)
Feb 14, 2023 20.48 20.48 19.62 19.80 11,927 -0.29(-1.44%)
Feb 13, 2023 20.31 20.57 20.02 20.09 16,122 -0.11(-0.54%)
Feb 10, 2023 20.60 20.91 19.24 20.20 90,590 -0.07(-0.35%)
Feb 09, 2023 21.76 21.93 20.27 20.27 11,433 -1.40(-6.46%)
Feb 08, 2023 22.02 22.63 21.67 21.67 6,569 -0.49(-2.21%)
Feb 07, 2023 22.37 22.80 22.02 22.16 15,971 -0.69(-3.02%)
Feb 06, 2023 22.91 22.93 22.34 22.85 25,329 +0.01(+0.04%)
Feb 03, 2023 22.14 23.00 22.14 22.84 17,139 +0.58(+2.61%)
Feb 02, 2023 21.77 22.80 21.49 22.26 37,486 +0.36(+1.64%)
Feb 01, 2023 21.71 22.00 21.17 21.90 19,683 +0.29(+1.34%)
Jan 31, 2023 21.59 21.98 21.05 21.61 20,246 +0.41(+1.93%)
Jan 30, 2023 21.96 22.02 21.12 21.20 43,172 -0.42(-1.94%)
Jan 27, 2023 22.04 22.04 21.52 21.62 4,212 -0.38(-1.73%)
Jan 26, 2023 22.29 22.30 21.33 22.00 11,201 +0.18(+0.82%)
Jan 25, 2023 21.34 22.13 21.14 21.82 31,946 +0.18(+0.83%)
Jan 24, 2023 21.58 22.44 21.46 21.64 26,663 -0.32(-1.46%)
Jan 23, 2023 22.00 22.05 21.50 21.96 12,655 -0.04(-0.18%)
Jan 20, 2023 21.17 22.00 20.81 22.00 18,859 +1.01(+4.81%)
Jan 19, 2023 21.10 21.50 20.54 20.99 28,250 -0.05(-0.24%)
Jan 18, 2023 21.75 22.10 20.94 21.04 35,340 -0.94(-4.28%)
Jan 17, 2023 21.77 22.20 21.51 21.98 12,460 +0.16(+0.73%)
Jan 13, 2023 21.67 22.45 21.67 21.82 6,628 -0.18(-0.82%)
Jan 12, 2023 22.00 22.54 21.81 22.00 25,033 +0.20(+0.92%)
Jan 11, 2023 21.46 22.14 21.44 21.80 11,087 +0.06(+0.28%)
Jan 10, 2023 22.12 22.16 21.27 21.74 8,508 -0.03(-0.14%)
Jan 09, 2023 22.13 22.26 21.48 21.77 7,730 -0.07(-0.32%)
Jan 06, 2023 21.25 21.92 21.06 21.84 9,546 +0.55(+2.58%)
Jan 05, 2023 21.11 21.89 21.10 21.29 10,432 -0.30(-1.39%)
Jan 04, 2023 21.61 22.11 21.19 21.59 17,853 +0.48(+2.27%)
Jan 03, 2023 21.27 22.31 20.65 21.11 19,780 -0.20(-0.94%)
Dec 30, 2022 21.93 22.08 21.11 21.31 23,014 -0.30(-1.39%)
Dec 29, 2022 21.25 21.67 21.25 21.61 22,848 +0.61(+2.90%)
Dec 28, 2022 21.04 21.57 20.59 21.00 22,910 -0.08(-0.38%)
Dec 27, 2022 21.09 21.74 20.60 21.08 29,574 -0.39(-1.82%)
Dec 23, 2022 20.51 21.47 20.51 21.47 15,753 +0.46(+2.19%)
Dec 22, 2022 21.90 22.29 20.58 21.01 22,027 -0.80(-3.67%)
Dec 21, 2022 21.69 22.19 21.40 21.81 19,134 +0.07(+0.32%)
Dec 20, 2022 21.60 22.32 21.37 21.74 34,927 +0.51(+2.40%)
Dec 19, 2022 22.02 22.10 21.05 21.23 25,877 -0.83(-3.76%)
Dec 16, 2022 22.52 22.86 22.00 22.06 70,722 -0.83(-3.63%)
Dec 15, 2022 23.67 23.67 22.51 22.89 30,923 -0.44(-1.89%)
Dec 14, 2022 22.85 24.49 22.85 23.33 32,681 +0.32(+1.39%)
Dec 13, 2022 23.56 23.86 22.82 23.01 36,404 -0.31(-1.33%)
Dec 12, 2022 23.18 23.82 22.90 23.32 11,053 -0.04(-0.17%)
Dec 09, 2022 23.54 23.80 22.51 23.36 19,396 +0.05(+0.21%)
Dec 08, 2022 23.62 23.76 22.69 23.31 29,720 -0.38(-1.60%)
Dec 07, 2022 23.50 24.49 23.50 23.69 13,698 -0.30(-1.25%)
Dec 06, 2022 24.73 24.99 23.30 23.99 37,685 -0.63(-2.56%)
Dec 05, 2022 24.83 25.36 23.90 24.62 34,392 -0.17(-0.69%)
Dec 02, 2022 24.00 24.97 23.17 24.79 53,216 +0.63(+2.61%)
Dec 01, 2022 24.10 25.02 24.00 24.16 22,525 -0.36(-1.47%)
Nov 30, 2022 24.61 25.74 24.52 24.52 54,154 -0.47(-1.88%)
Nov 29, 2022 25.82 25.82 24.61 24.99 20,671 -0.91(-3.51%)
Nov 28, 2022 25.84 25.92 25.05 25.90 12,713 +0.39(+1.53%)
Nov 25, 2022 25.87 25.87 25.27 25.51 11,446 -0.23(-0.89%)
Nov 23, 2022 26.00 26.18 25.38 25.74 56,034 +0.06(+0.23%)
Nov 22, 2022 25.39 25.94 25.04 25.68 22,094 +0.27(+1.06%)
Nov 21, 2022 24.47 26.39 23.99 25.41 33,438 +0.82(+3.33%)
Nov 18, 2022 23.45 24.77 22.80 24.59 26,622 +1.38(+5.95%)
Nov 17, 2022 22.58 23.31 22.22 23.21 12,598 +0.67(+2.97%)
Nov 16, 2022 23.30 23.30 22.27 22.54 40,228 -0.93(-3.96%)
Nov 15, 2022 22.95 23.50 22.82 23.47 14,156 +0.12(+0.51%)
Nov 14, 2022 22.89 23.58 22.80 23.35 11,734 +0.07(+0.30%)
Nov 11, 2022 22.60 23.53 22.21 23.28 19,069 +0.49(+2.15%)
Nov 10, 2022 22.19 23.24 21.75 22.79 29,751 +0.89(+4.06%)
Nov 09, 2022 22.68 22.68 21.67 21.90 20,615 -0.35(-1.57%)
Nov 08, 2022 22.22 22.83 22.22 22.25 7,979 -0.14(-0.63%)
Nov 07, 2022 22.62 22.62 22.06 22.39 50,058 -0.07(-0.31%)
Nov 04, 2022 23.01 23.02 22.08 22.46 37,875 -0.18(-0.80%)
Nov 03, 2022 23.80 23.80 22.62 22.64 19,287 -0.56(-2.41%)
Nov 02, 2022 24.05 24.43 23.20 23.20 27,083 -0.96(-3.97%)
Nov 01, 2022 25.35 25.49 24.12 24.16 43,497 -1.14(-4.51%)
Oct 31, 2022 26.19 26.35 25.30 25.30 68,424 -1.29(-4.85%)
Oct 28, 2022 26.65 26.65 26.15 26.59 14,062 +0.42(+1.60%)
Oct 27, 2022 25.78 26.39 25.77 26.17 13,735 +0.33(+1.28%)
Oct 26, 2022 24.60 26.00 24.60 25.84 21,999 +1.39(+5.69%)
Oct 25, 2022 24.41 24.79 24.30 24.45 32,017 +0.17(+0.70%)
Oct 24, 2022 24.47 24.71 24.10 24.28 30,304 -0.07(-0.29%)
Oct 21, 2022 24.49 24.63 24.18 24.35 20,771 +0.31(+1.29%)
Oct 20, 2022 24.70 24.80 23.75 24.04 25,532 -0.50(-2.04%)
Oct 19, 2022 24.04 24.68 24.04 24.54 38,099 +0.22(+0.90%)
Oct 18, 2022 24.91 24.91 24.04 24.32 36,179 -0.07(-0.29%)
Oct 17, 2022 23.99 24.70 23.61 24.39 109,415 +0.59(+2.48%)
Oct 14, 2022 23.60 24.00 23.45 23.80 85,177 +0.18(+0.76%)
Oct 13, 2022 21.93 23.86 21.93 23.62 143,061 +1.07(+4.75%)
Oct 12, 2022 21.80 22.64 21.80 22.55 168,000 +0.03(+0.13%)
Oct 11, 2022 22.20 22.66 22.20 22.52 145,822 +0.02(+0.09%)
Oct 10, 2022 23.19 23.19 22.29 22.50 87,088 -0.10(-0.44%)
Oct 07, 2022 22.12 23.09 21.76 22.60 183,022 -0.42(-1.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.