|
Closing price on 4/9/2026
|
|
| Open |
82.60 |
| High |
83.00 |
| Low |
79.50 |
| Volume |
575,200 |
| Split-adjusted Price |
79.80 |
|
|
BVH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/9/2026
|
-3.70 / -4.43%
|
82.60
|
83.00
|
79.50
|
79.80
|
80.32
|
79.80
|
575,200
|
|
|
4/8/2026
|
+3.60 / +4.51%
|
81.50
|
83.50
|
79.70
|
83.50
|
81.41
|
83.50
|
506,900
|
|
|
4/7/2026
|
-1.30 / -1.60%
|
81.00
|
81.90
|
77.80
|
79.90
|
79.62
|
79.90
|
619,600
|
|
|
4/6/2026
|
-3.80 / -4.47%
|
85.00
|
85.10
|
81.20
|
81.20
|
82.60
|
81.20
|
347,300
|
|
|
4/3/2026
|
+2.50 / +3.03%
|
83.50
|
85.30
|
78.00
|
85.00
|
81.77
|
85.00
|
856,100
|
|
|
4/2/2026
|
-1.30 / -1.55%
|
83.80
|
88.50
|
81.50
|
82.50
|
85.61
|
82.50
|
1,405,000
|
|
|
4/1/2026
|
+1.30 / +1.58%
|
84.80
|
84.80
|
81.90
|
83.80
|
83.03
|
83.80
|
390,300
|
|
|
3/31/2026
|
-2.00 / -2.37%
|
84.00
|
85.00
|
81.70
|
82.50
|
82.84
|
82.50
|
459,500
|
|
|
3/30/2026
|
+0.50 / +0.60%
|
81.80
|
86.50
|
81.40
|
84.50
|
84.33
|
84.50
|
762,400
|
|
|
3/27/2026
|
+2.50 / +3.07%
|
81.50
|
84.00
|
81.00
|
84.00
|
82.68
|
84.00
|
439,300
|
|
|
3/26/2026
|
-4.40 / -5.12%
|
85.70
|
85.70
|
81.50
|
81.50
|
82.64
|
81.50
|
802,700
|
|
|
3/25/2026
|
+5.60 / +6.97%
|
81.00
|
85.90
|
80.60
|
85.90
|
84.25
|
85.90
|
1,532,500
|
|
|
3/24/2026
|
+5.20 / +6.92%
|
76.50
|
80.30
|
75.40
|
80.30
|
80.00
|
80.30
|
1,675,200
|
|
|
3/23/2026
|
-0.90 / -1.18%
|
75.80
|
76.50
|
72.60
|
75.10
|
74.76
|
75.10
|
453,700
|
|
|
3/20/2026
|
+1.60 / +2.15%
|
73.90
|
77.60
|
73.90
|
76.00
|
76.21
|
76.00
|
901,300
|
|
|
3/19/2026
|
-0.80 / -1.06%
|
73.70
|
75.50
|
73.20
|
74.40
|
74.24
|
74.40
|
466,600
|
|
|
3/18/2026
|
-0.50 / -0.66%
|
76.70
|
76.70
|
72.40
|
75.20
|
74.41
|
75.20
|
489,900
|
|
|
3/17/2026
|
+3.70 / +5.14%
|
72.90
|
75.70
|
72.90
|
75.70
|
74.38
|
75.70
|
554,500
|
|
|
3/16/2026
|
-0.70 / -0.96%
|
73.40
|
74.40
|
71.90
|
72.00
|
72.67
|
72.00
|
319,900
|
|
|
3/13/2026
|
+0.40 / +0.55%
|
72.40
|
74.40
|
71.30
|
72.70
|
72.55
|
72.70
|
555,100
|
|
|
3/12/2026
|
-2.20 / -2.95%
|
74.40
|
78.00
|
72.30
|
72.30
|
74.70
|
72.30
|
788,500
|
|
|
3/11/2026
|
+3.20 / +4.49%
|
71.00
|
75.50
|
70.50
|
74.50
|
73.49
|
74.50
|
599,100
|
|
|
3/10/2026
|
0.00 / 0.00%
|
73.80
|
74.70
|
70.90
|
71.30
|
72.32
|
71.30
|
1,029,600
|
|
|
3/9/2026
|
-5.30 / -6.92%
|
71.40
|
73.90
|
71.30
|
71.30
|
71.37
|
71.30
|
500,700
|
|
|
3/6/2026
|
+0.60 / +0.79%
|
74.70
|
77.40
|
74.00
|
76.60
|
75.31
|
76.60
|
979,400
|
|
|
3/5/2026
|
-4.00 / -5.00%
|
80.10
|
81.50
|
76.00
|
76.00
|
77.82
|
76.00
|
668,100
|
|
|
3/4/2026
|
-1.60 / -1.96%
|
81.60
|
82.10
|
75.90
|
80.00
|
78.54
|
80.00
|
1,456,800
|
|
|
3/3/2026
|
-0.50 / -0.61%
|
82.00
|
84.70
|
81.30
|
81.60
|
82.30
|
81.60
|
589,400
|
|
|
3/2/2026
|
+1.00 / +1.23%
|
79.70
|
85.00
|
79.50
|
82.10
|
82.08
|
82.10
|
797,400
|
|
|
2/27/2026
|
-2.90 / -3.45%
|
83.90
|
84.20
|
80.00
|
81.10
|
81.36
|
81.10
|
975,100
|
|
|