BHC Stock Prices

Data as of Nov 9, 2026

Last

8.40

Change

+0.22

Open

8.19

Previous

8.18

High

8.56

Low

8.19

Bid

-

Ask

-

Volume

3,947,078

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

54.1%

Hist Vol

59.8%

Opt Volume

2,425

Open Int

161,515

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 9, 2026	8.19	8.56	8.19	8.40	+0.22	3,947,078	2,425	0.541	0.598
Nov 6, 2026	7.86	8.20	7.86	8.18	+0.22	2,996,210	1,324	0.698	0.598
Nov 5, 2026	8.34	8.38	7.96	7.96	-0.38	3,060,779	619	0.600	0.597
Nov 4, 2026	8.28	8.46	8.23	8.34	+0.20	3,520,076	25,876	0.478	0.595
Nov 3, 2026	7.96	8.18	7.87	8.14	+0.12	3,289,557	2,460	0.507	0.595
Nov 2, 2026	8.21	8.35	7.96	8.02	-0.18	4,764,130	1,347	0.581	0.596
Oct 30, 2026	8.93	9.04	8.18	8.20	-0.71	8,642,426	8,210	0.680	0.598
Oct 29, 2026	7.66	9.04	7.58	8.91	+1.99	22,928,244	20,747	0.505	0.603
Oct 28, 2026	6.29	6.97	6.25	6.92	+0.61	7,291,711	4,948	0.643	0.548
Oct 27, 2026	6.37	6.37	6.23	6.31	-0.04	1,543,210	428	0.629	0.540
Oct 26, 2026	6.53	6.55	6.27	6.35	-0.09	2,365,057	333	1.097	0.540
Oct 23, 2026	6.44	6.49	6.20	6.44	-0.05	2,400,626	1,579	0.862	0.541
Oct 22, 2026	6.43	6.51	6.41	6.49	+0.04	1,173,678	938	0.620	0.541
Oct 21, 2026	6.40	6.52	6.29	6.45	+0.03	1,989,548	3,695	0.739	0.542
Oct 20, 2026	6.42	6.54	6.36	6.42	+0.10	2,025,147	2,062	0.568	0.542
Oct 19, 2026	6.27	6.42	6.25	6.32	+0.02	1,341,053	1,424	0.409	0.544
Oct 16, 2026	6.35	6.39	6.20	6.30	-0.01	2,164,350	2,929	0.659	0.544
Oct 15, 2026	5.95	6.35	5.95	6.31	+0.42	2,298,928	1,859	0.582	0.544
Oct 14, 2026	5.89	6.05	5.85	5.89	+0.00	1,728,858	488	0.664	0.540
Oct 13, 2026	5.91	5.92	5.73	5.89	-0.04	1,513,509	540	0.603	0.540
Oct 12, 2026	6.27	6.35	5.77	5.93	-0.11	2,540,772	4,843	0.616	0.540
Oct 9, 2026	6.05	6.17	6.02	6.04	+0.00	1,013,069	539	0.432	0.543
Oct 8, 2026	6.14	6.20	6.02	6.04	-0.11	1,239,270	8,100	0.527	0.543
Oct 7, 2026	6.04	6.33	6.02	6.15	+0.13	1,979,625	3,824	0.482	0.543
Oct 6, 2026	5.94	6.11	5.83	6.02	+0.13	2,991,103	1,213	0.559	0.542
Oct 5, 2026	5.73	5.96	5.71	5.89	+0.09	1,448,423	1,149	0.487	0.543
Oct 2, 2026	5.73	5.87	5.61	5.80	+0.00	3,235,800	4,795	0.454	0.543
Oct 1, 2026	5.84	5.86	5.65	5.73	-0.10	1,453,336	412	0.458	0.542
Sep 30, 2026	5.83	5.93	5.72	5.83	+0.03	1,417,982	1,300	0.633	0.543
Sep 29, 2026	5.74	5.80	5.69	5.80	+0.03	1,259,837	382	0.482	0.543
Sep 28, 2026	5.66	5.85	5.60	5.77	+0.08	1,504,459	403	0.521	0.542
Sep 25, 2026	5.66	5.83	5.63	5.69	+0.04	1,232,945	655	0.500	0.542
Sep 24, 2026	5.67	5.78	5.54	5.65	-0.06	2,014,631	1,191	0.463	0.543
Sep 23, 2026	5.82	5.93	5.67	5.71	-0.10	1,756,284	389	0.511	0.543
Sep 22, 2026	5.76	5.82	5.62	5.81	+0.17	1,912,701	459	0.493	0.543
Sep 21, 2026	5.67	5.74	5.56	5.64	-0.03	1,511,428	755	0.531	0.542
Sep 18, 2026	5.68	5.73	5.60	5.67	+0.02	1,854,265	1,495	0.380	0.543
Sep 17, 2026	5.78	5.78	5.63	5.65	-0.04	2,845,193	1,270	0.539	0.543
Sep 16, 2026	5.69	5.83	5.65	5.69	+0.02	1,543,340	1,462	0.509	0.543
Sep 15, 2026	5.90	5.91	5.64	5.67	-0.25	1,569,199	1,003	0.577	0.546
Sep 14, 2026	5.93	6.06	5.83	5.92	+0.06	5,180,988	535	0.453	0.544
Sep 11, 2026	6.12	6.13	5.84	5.86	-0.21	2,049,258	2,320	0.484	0.544
Sep 10, 2026	6.11	6.17	5.88	6.07	-0.09	1,571,347	1,756	0.467	0.543
Sep 9, 2026	6.38	6.47	6.14	6.16	-0.27	1,400,129	1,246	0.573	0.543
Sep 8, 2026	6.57	6.69	6.41	6.43	+0.00	1,813,368	1,814	0.377	0.541
Sep 4, 2026	6.71	6.72	6.52	6.56	-0.20	1,647,685	1,487	0.500	0.541
Sep 3, 2026	6.91	6.99	6.62	6.76	-0.07	2,059,700	3,030	0.444	0.540
Sep 2, 2026	6.56	6.87	6.54	6.83	+0.36	7,631,880	2,212	0.418	0.542
Sep 1, 2026	6.39	6.74	6.34	6.47	+0.10	2,510,448	1,436	0.594	0.539
Aug 31, 2026	6.36	6.38	6.14	6.37	+0.05	2,278,263	852	0.610	0.540
Aug 28, 2026	6.29	6.36	6.23	6.32	+0.02	1,362,882	622	0.494	0.541
Aug 27, 2026	6.47	6.47	6.29	6.30	-0.21	2,844,012	988	0.485	0.541
Aug 26, 2026	6.69	6.82	6.50	6.51	-0.22	2,119,884	509	0.571	0.541
Aug 25, 2026	6.74	6.74	6.46	6.73	+0.05	3,378,158	1,592	0.643	0.540
Aug 24, 2026	6.44	6.71	6.43	6.68	+0.24	2,670,286	1,216	0.509	0.541
Aug 21, 2026	6.80	6.87	6.38	6.44	-0.37	3,969,449	2,687	0.478	0.539
Aug 20, 2026	6.82	6.91	6.67	6.81	-0.08	1,904,304	446	0.518	0.536
Aug 19, 2026	6.99	7.08	6.72	6.89	-0.04	2,433,634	1,117	0.596	0.537
Aug 18, 2026	6.64	7.03	6.58	6.93	+0.35	4,691,913	3,957	0.520	0.538
Aug 17, 2026	6.40	6.58	6.31	6.58	+0.07	2,068,153	723	0.572	0.536
Aug 14, 2026	6.30	6.53	6.18	6.51	+0.17	2,517,442	2,280	0.553	0.547
Aug 13, 2026	6.23	6.39	6.20	6.34	+0.13	1,818,808	2,574	0.502	0.548
Aug 12, 2026	6.21	6.33	6.05	6.21	-0.03	2,174,799	1,375	0.583	0.548
Aug 11, 2026	6.29	6.39	6.17	6.24	-0.11	1,630,883	375	0.581	0.551
Aug 10, 2026	6.31	6.54	6.16	6.35	+0.10	2,751,568	2,796	0.627	0.570

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.