B&H OCEAN CARRIERS LTD Historical Stock Price

Below is the stock price history for B&h Ocean Carriers Ltd BHO. Data is recorded each day for the historical open, high, low, close and volume. The B&h Ocean Carriers Ltd stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

B&h Ocean Carriers Ltd Historical Stock Price

DateOpenHighLowCloseVolume
2011-11-23 3.09 3.09 3.09 3.09 100
2011-11-22 3.55 3.55 3.55 3.55 100
2011-09-28 4.35 4.35 4.35 4.35 100
2011-09-27 4.05 4.90 4.05 4.31 2,514
2011-08-11 3.80 3.80 3.80 3.80 100
2011-07-25 5.86 5.86 5.33 5.33 257
2011-07-22 5.30 5.30 5.30 5.30 200
2011-07-21 6.10 6.10 5.90 5.90 300
2011-07-18 3.91 3.91 3.91 3.91 12
2011-07-05 3.80 3.80 3.76 3.80 458
2011-06-29 3.80 3.80 3.80 3.80 500
2011-06-27 3.51 3.52 3.48 3.50 600
2011-06-13 3.22 3.96 2.77 3.96 700
2011-05-24 2.91 2.91 2.91 2.91 100
2011-05-20 4.80 4.80 4.80 4.80 100
2011-05-19 4.62 7.00 4.62 5.54 1,650
2011-05-18 3.03 3.46 3.03 3.46 1,300
2011-05-10 0.00 0.00 0.00 0.00 0
2011-05-09 0.00 0.00 0.00 0.00 0
2011-05-06 0.00 0.00 0.00 0.00 0
2011-05-05 0.00 0.00 0.00 0.00 0
2011-05-04 0.00 0.00 0.00 0.00 0
2011-05-03 0.00 0.00 0.00 0.00 0
2011-05-02 0.00 0.00 0.00 0.00 0
2011-04-29 3.40 3.72 3.32 3.32 3,000
2011-04-26 3.41 3.41 3.21 3.21 300
2011-04-25 3.49 3.50 3.26 3.26 500
2011-04-20 3.56 3.75 3.50 3.69 800
2011-04-19 3.76 3.76 3.22 3.25 1,000
2011-04-11 3.94 3.95 3.94 3.95 400

» More B&h Ocean Carriers Ltd Stock Price History

To see other companies like B&h Ocean Carriers Ltd (BHO), view our stock market today for news, and other data.