Bnh Inc (OP: BEES )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 25, 2013 | 0.5200 | 0.5200 | 0.5200 | 0 | -0.17(-24.63%) | |
| Mar 19, 2013 | 0.6899 | 0.6899 | 0.6899 | 0 | +0.09(+14.98%) | |
| Mar 11, 2013 | 0.6000 | 0.6000 | 0.6000 | 0 | -0.10(-14.29%) | |
| Mar 07, 2013 | 0.7000 | 0.7000 | 0.7000 | 0 | +0.00(+0.00%) | |
| Mar 06, 2013 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 1,000 | -0.15(-17.65%) |
| Mar 01, 2013 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0 | -0.05(-5.56%) |
| Feb 27, 2013 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0 | +0.18(+25.00%) |
| Feb 26, 2013 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 600 | -0.08(-10.00%) |
| Feb 20, 2013 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0 | -0.38(-32.20%) |
| Feb 15, 2013 | 1.180 | 1.180 | 1.180 | 0 | -0.01(-0.84%) | |
| Feb 13, 2013 | 1.190 | 1.190 | 1.190 | 0 | +0.24(+25.26%) | |
| Feb 01, 2013 | 0.9500 | 0.9500 | 0.9500 | 0 | +0.01(+1.06%) | |
| Jan 31, 2013 | 0.8100 | 0.9400 | 0.8100 | 0.9400 | 1,500 | +0.01(+1.08%) |
| Jan 30, 2013 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 1,000 | +0.10(+12.05%) |
| Jan 29, 2013 | 0.8100 | 0.8300 | 0.8100 | 0.8300 | 4,700 | +0.01(+1.10%) |
| Jan 28, 2013 | 0.8210 | 0.8210 | 0.8000 | 0.8210 | 1,300 | +0.02(+2.62%) |
| Jan 23, 2013 | 0.8000 | 0.8000 | 0.8000 | 0 | -0.05(-5.88%) | |
| Jan 22, 2013 | 0.9600 | 0.9600 | 0.8500 | 0.8500 | 1,050 | -0.11(-11.46%) |
| Jan 14, 2013 | 0.9600 | 0.9600 | 0.9600 | 303 | -0.04(-4.00%) | |
| Jan 12, 2013 | 1.000 | 1.000 | 1.000 | 1.000 | 1,420 | +0.00(+0.00%) |
| Jan 11, 2013 | 1.000 | 1.000 | 1.000 | 1.000 | 1,420 | +0.19(+23.46%) |
| Jan 10, 2013 | 0.9500 | 0.9500 | 0.8100 | 0.8100 | 2,200 | -0.14(-14.74%) |
| Jan 09, 2013 | 1.000 | 1.000 | 0.9500 | 0.9500 | 3,000 | -0.05(-5.00%) |
| Jan 08, 2013 | 1.050 | 1.050 | 0.9500 | 1.000 | 4,100 | -0.10(-9.09%) |
| Jan 07, 2013 | 1.250 | 1.250 | 1.020 | 1.100 | 4,660 | -0.15(-12.00%) |
| Jan 02, 2013 | 1.250 | 1.250 | 1.250 | 1.250 | 0 | -0.30(-19.35%) |
| Dec 31, 2012 | 1.100 | 1.580 | 1.100 | 1.550 | 27,700 | -0.05(-3.13%) |
| Dec 28, 2012 | 1.400 | 1.600 | 1.400 | 1.600 | 8,102 | +0.20(+14.29%) |
| Dec 27, 2012 | 0.9201 | 1.400 | 0.9201 | 1.400 | 3,500 | +0.10(+7.69%) |
| Dec 26, 2012 | 1.100 | 1.300 | 1.100 | 1.300 | 1,900 | +0.15(+13.04%) |
| Dec 24, 2012 | 1.150 | 1.150 | 1.150 | 1.150 | 1,000 | -0.15(-11.54%) |
| Dec 19, 2012 | 1.300 | 1.300 | 1.300 | 0 | -0.10(-7.14%) | |
| Dec 17, 2012 | 1.400 | 1.400 | 1.400 | 0 | +0.33(+30.84%) | |
| Dec 14, 2012 | 1.070 | 1.070 | 1.070 | 1.070 | 300 | +0.07(+7.00%) |
| Dec 13, 2012 | 1.240 | 1.250 | 0.9000 | 1.000 | 5,700 | -0.10(-9.09%) |
| Dec 12, 2012 | 1.100 | 1.100 | 0.8001 | 1.100 | 3,100 | -0.15(-12.00%) |
| Dec 11, 2012 | 1.020 | 1.250 | 0.6500 | 1.250 | 5,999 | -0.10(-7.41%) |
| Dec 07, 2012 | 1.350 | 1.350 | 1.350 | 0 | +0.00(+0.00%) | |
| Dec 05, 2012 | 1.350 | 1.350 | 1.350 | 1.350 | 0 | -0.05(-3.57%) |
| Dec 04, 2012 | 1.400 | 1.400 | 1.400 | 1.400 | 2,500 | -0.35(-20.00%) |
| Nov 30, 2012 | 1.400 | 1.750 | 1.200 | 1.750 | 12,900 | +0.26(+17.45%) |
| Nov 28, 2012 | 1.490 | 1.490 | 1.490 | 0 | -0.05(-3.25%) | |
| Nov 21, 2012 | 1.540 | 1.540 | 1.540 | 0 | +0.25(+19.38%) | |
| Nov 20, 2012 | 1.150 | 1.290 | 1.150 | 1.290 | 1,100 | +0.14(+12.17%) |
| Nov 16, 2012 | 1.150 | 1.150 | 1.150 | 0 | -0.14(-10.85%) | |
| Nov 14, 2012 | 1.290 | 1.290 | 1.290 | 0 | +0.09(+7.50%) | |
| Nov 13, 2012 | 1.200 | 1.200 | 1.200 | 1.200 | 100 | -0.09(-6.98%) |
| Nov 09, 2012 | 1.290 | 1.290 | 1.290 | 1.290 | 0 | -0.04(-3.01%) |
| Nov 08, 2012 | 1.450 | 1.450 | 1.330 | 1.330 | 1,900 | -0.23(-14.74%) |
| Nov 05, 2012 | 1.560 | 1.560 | 1.560 | 0 | -0.11(-6.59%) | |
| Oct 25, 2012 | 1.670 | 1.670 | 1.670 | 0 | +0.00(+0.00%) | |
| Oct 24, 2012 | 1.670 | 1.670 | 1.670 | 1.670 | 100 | +0.00(+0.00%) |
| Oct 23, 2012 | 1.670 | 1.670 | 1.670 | 1.670 | 1,500 | +0.12(+7.74%) |
| Oct 19, 2012 | 1.480 | 1.550 | 1.480 | 1.550 | 301 | +0.07(+4.73%) |
| Oct 17, 2012 | 1.480 | 1.480 | 1.480 | 1.480 | 0 | -0.21(-12.43%) |
| Oct 02, 2012 | 1.690 | 1.690 | 1.690 | 0 | -0.10(-5.59%) | |
| Sep 27, 2012 | 1.790 | 1.790 | 1.790 | 1.790 | 0 | +0.14(+8.48%) |
| Sep 26, 2012 | 1.620 | 1.650 | 1.610 | 1.650 | 3,700 | -0.15(-8.33%) |
| Sep 20, 2012 | 1.800 | 1.800 | 1.800 | 0 | -0.05(-2.70%) | |
| Sep 18, 2012 | 1.850 | 1.850 | 1.850 | 0 | +0.20(+12.12%) | |
| Sep 17, 2012 | 1.630 | 1.650 | 1.630 | 1.650 | 2,026 | +0.02(+1.23%) |
| Sep 13, 2012 | 1.630 | 1.630 | 1.630 | 0 | -0.12(-6.86%) | |
| Sep 12, 2012 | 1.880 | 1.880 | 1.610 | 1.750 | 2,313 | -0.05(-2.78%) |
| Sep 10, 2012 | 1.800 | 1.800 | 1.800 | 0 | +0.10(+5.88%) | |
| Sep 07, 2012 | 1.700 | 1.700 | 1.700 | 1.700 | 500 | -0.10(-5.56%) |
| Sep 06, 2012 | 1.600 | 1.850 | 1.600 | 1.800 | 3,800 | -0.10(-5.26%) |
| Sep 05, 2012 | 1.710 | 1.910 | 1.710 | 1.900 | 2,926 | +0.02(+1.06%) |
| Aug 30, 2012 | 1.880 | 1.880 | 1.880 | 0 | +0.02(+1.08%) | |
| Aug 29, 2012 | 1.840 | 1.860 | 1.840 | 1.860 | 1,200 | +0.04(+2.20%) |
| Aug 22, 2012 | 1.820 | 1.820 | 1.820 | 0 | +0.02(+1.11%) | |
| Aug 21, 2012 | 1.810 | 1.810 | 1.800 | 1.800 | 1,000 | -0.01(-0.55%) |
| Aug 16, 2012 | 1.810 | 1.810 | 1.810 | 0 | +0.37(+25.69%) | |
| Aug 15, 2012 | 1.440 | 1.440 | 1.440 | 1.440 | 300 | -0.36(-20.00%) |
| Aug 11, 2012 | 1.800 | 1.800 | 1.800 | 0 | +0.00(+0.00%) | |
| Aug 10, 2012 | 1.330 | 1.800 | 1.330 | 1.800 | 1,095 | +0.00(+0.00%) |
| Aug 09, 2012 | 1.550 | 1.800 | 1.550 | 1.800 | 1,150 | -0.05(-2.70%) |
| Aug 03, 2012 | 1.850 | 1.850 | 1.850 | 0 | +0.00(+0.00%) | |
| Aug 02, 2012 | 1.850 | 1.850 | 1.850 | 1.850 | 500 | -0.13(-6.57%) |
| Aug 01, 2012 | 1.990 | 1.990 | 1.980 | 1.980 | 600 | -0.01(-0.50%) |
| Jul 31, 2012 | 1.930 | 2.000 | 1.930 | 1.990 | 10,940 | +0.05(+2.58%) |
| Jul 30, 2012 | 1.890 | 1.940 | 1.890 | 1.940 | 8,975 | +0.24(+14.12%) |
| Jul 27, 2012 | 1.890 | 1.900 | 1.700 | 1.700 | 5,700 | -0.20(-10.53%) |
| Jul 26, 2012 | 1.800 | 1.900 | 1.510 | 1.900 | 1,379 | +0.00(+0.00%) |
| Jul 25, 2012 | 1.600 | 1.900 | 1.600 | 1.900 | 1,300 | -0.01(-0.52%) |
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.
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.